TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 41,900.00 | 41,900.00 | 40,450.00 | 40,900.00 | 39,790.83 | 96,553 |
| 2023-02-02 | 41,700.00 | 42,450.00 | 41,400.00 | 41,550.00 | 40,423.20 | 144,901 |
| 2023-02-01 | 40,550.00 | 41,750.00 | 40,400.00 | 40,700.00 | 39,596.25 | 103,008 |
| 2023-01-31 | 40,550.00 | 41,350.00 | 40,000.00 | 40,500.00 | 39,401.67 | 73,494 |
| 2023-01-30 | 42,000.00 | 42,250.00 | 40,300.00 | 40,600.00 | 39,498.96 | 112,873 |
| 2023-01-27 | 42,500.00 | 43,700.00 | 41,800.00 | 42,300.00 | 41,152.86 | 171,713 |
| 2023-01-26 | 43,150.00 | 43,200.00 | 41,500.00 | 42,200.00 | 41,055.57 | 107,459 |
| 2023-01-25 | 41,950.00 | 43,400.00 | 41,600.00 | 42,850.00 | 41,687.94 | 136,392 |
| 2023-01-20 | 42,650.00 | 43,050.00 | 39,750.00 | 41,000.00 | 39,888.12 | 336,041 |
| 2023-01-19 | 41,200.00 | 42,850.00 | 40,750.00 | 42,500.00 | 41,347.44 | 56,974 |
| 2023-01-18 | 41,500.00 | 42,100.00 | 40,800.00 | 41,600.00 | 40,471.84 | 48,428 |
| 2023-01-17 | 41,100.00 | 42,400.00 | 40,700.00 | 41,850.00 | 40,715.06 | 75,968 |
| 2023-01-16 | 41,400.00 | 42,100.00 | 41,050.00 | 41,600.00 | 40,471.84 | 51,661 |
| 2023-01-13 | 40,500.00 | 41,550.00 | 40,450.00 | 41,100.00 | 39,985.40 | 52,815 |
| 2023-01-12 | 40,800.00 | 41,650.00 | 40,000.00 | 41,300.00 | 40,179.98 | 88,657 |
| 2023-01-11 | 39,850.00 | 41,050.00 | 39,850.00 | 40,800.00 | 39,693.54 | 93,769 |
| 2023-01-10 | 38,350.00 | 40,400.00 | 37,700.00 | 39,850.00 | 38,769.30 | 121,059 |
| 2023-01-09 | 38,500.00 | 39,200.00 | 37,950.00 | 38,800.00 | 37,747.78 | 57,678 |
| 2023-01-06 | 36,050.00 | 38,150.00 | 35,700.00 | 37,800.00 | 36,774.90 | 71,806 |
| 2023-01-05 | 36,750.00 | 37,150.00 | 35,500.00 | 36,100.00 | 35,121.00 | 71,532 |
| 2023-01-04 | 33,800.00 | 37,450.00 | 33,200.00 | 37,000.00 | 35,996.59 | 196,934 |
| 2023-01-03 | 34,600.00 | 34,850.00 | 32,950.00 | 34,000.00 | 33,077.95 | 161,487 |
| 2023-01-02 | 37,900.00 | 37,900.00 | 34,150.00 | 34,600.00 | 33,661.68 | 499,525 |
| 2022-12-29 | 38,350.00 | 38,350.00 | 36,300.00 | 36,950.00 | 35,947.95 | 107,984 |
| 2022-12-28 | 38,400.00 | 39,200.00 | 38,150.00 | 38,700.00 | 37,650.49 | 93,561 |
| 2022-12-27 | 38,900.00 | 39,900.00 | 37,900.00 | 38,950.00 | 37,407.27 | 219,981 |
| 2022-12-26 | 36,100.00 | 39,050.00 | 35,500.00 | 38,450.00 | 36,927.07 | 273,649 |
| 2022-12-23 | 36,900.00 | 37,000.00 | 35,800.00 | 36,050.00 | 34,622.13 | 95,425 |
| 2022-12-22 | 38,100.00 | 38,300.00 | 37,550.00 | 37,900.00 | 36,398.86 | 72,890 |
| 2022-12-21 | 38,300.00 | 38,500.00 | 37,400.00 | 37,900.00 | 36,398.86 | 56,400 |
| 2022-12-20 | 38,800.00 | 39,650.00 | 37,900.00 | 38,150.00 | 36,638.96 | 81,906 |
| 2022-12-19 | 39,000.00 | 39,650.00 | 37,650.00 | 39,450.00 | 37,887.46 | 37,294 |
| 2022-12-16 | 39,050.00 | 40,100.00 | 38,900.00 | 39,400.00 | 37,839.45 | 49,881 |
| 2022-12-15 | 40,300.00 | 40,950.00 | 39,850.00 | 40,200.00 | 38,607.76 | 33,059 |
| 2022-12-14 | 39,850.00 | 41,300.00 | 39,800.00 | 41,100.00 | 39,472.11 | 49,777 |
| 2022-12-13 | 39,600.00 | 40,150.00 | 38,900.00 | 39,450.00 | 37,887.46 | 64,649 |
| 2022-12-12 | 40,400.00 | 40,400.00 | 39,150.00 | 39,500.00 | 37,935.48 | 41,120 |
| 2022-12-09 | 39,700.00 | 41,000.00 | 38,350.00 | 40,400.00 | 38,799.84 | 59,198 |
| 2022-12-08 | 39,900.00 | 40,700.00 | 39,200.00 | 39,200.00 | 37,647.37 | 45,528 |
| 2022-12-07 | 39,550.00 | 40,500.00 | 39,550.00 | 40,400.00 | 38,799.84 | 34,990 |
| 2022-12-06 | 41,500.00 | 41,600.00 | 40,350.00 | 40,450.00 | 38,847.86 | 43,965 |
| 2022-12-05 | 41,500.00 | 42,700.00 | 41,050.00 | 42,000.00 | 40,336.46 | 33,964 |
| 2022-12-02 | 41,900.00 | 41,900.00 | 41,150.00 | 41,350.00 | 39,712.21 | 28,216 |
| 2022-12-01 | 43,000.00 | 43,450.00 | 42,000.00 | 42,100.00 | 40,432.50 | 70,509 |
| 2022-11-30 | 42,500.00 | 42,500.00 | 41,200.00 | 41,700.00 | 40,048.35 | 88,916 |
| 2022-11-29 | 41,350.00 | 42,850.00 | 41,000.00 | 42,300.00 | 40,624.58 | 44,621 |
| 2022-11-28 | 42,100.00 | 42,600.00 | 41,050.00 | 41,450.00 | 39,808.25 | 106,583 |
| 2022-11-25 | 43,450.00 | 43,500.00 | 42,400.00 | 42,700.00 | 41,008.74 | 53,861 |
| 2022-11-24 | 42,800.00 | 43,700.00 | 42,450.00 | 43,500.00 | 41,777.05 | 46,018 |
| 2022-11-23 | 41,400.00 | 43,500.00 | 41,400.00 | 43,100.00 | 41,392.90 | 83,364 |
| 2022-11-22 | 41,000.00 | 41,850.00 | 40,500.00 | 41,300.00 | 39,664.19 | 72,148 |
| 2022-11-21 | 42,450.00 | 42,950.00 | 41,250.00 | 41,600.00 | 39,952.31 | 104,876 |
| 2022-11-18 | 44,200.00 | 44,600.00 | 42,500.00 | 42,500.00 | 40,816.66 | 117,473 |
| 2022-11-17 | 42,700.00 | 44,100.00 | 41,550.00 | 43,950.00 | 42,209.23 | 136,171 |
| 2022-11-16 | 43,850.00 | 43,900.00 | 42,500.00 | 42,750.00 | 41,056.76 | 92,177 |
| 2022-11-15 | 39,750.00 | 43,700.00 | 39,550.00 | 43,450.00 | 41,729.03 | 470,061 |
| 2022-11-14 | 42,000.00 | 42,100.00 | 39,500.00 | 39,550.00 | 37,983.50 | 144,261 |
| 2022-11-11 | 41,500.00 | 42,300.00 | 41,050.00 | 41,700.00 | 40,048.35 | 137,746 |
| 2022-11-10 | 39,550.00 | 39,950.00 | 39,100.00 | 39,150.00 | 37,599.35 | 49,997 |
| 2022-11-09 | 40,450.00 | 40,900.00 | 39,750.00 | 40,000.00 | 38,415.68 | 90,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.