TSE Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	40,450.00	40,900.00	39,750.00	40,000.00	38,415.68	90,984
2022-11-08	39,000.00	40,150.00	38,900.00	39,550.00	37,983.50	127,693
2022-11-07	37,100.00	39,000.00	36,700.00	39,000.00	37,455.29	121,060
2022-11-04	37,200.00	37,750.00	36,350.00	36,900.00	35,438.47	195,120
2022-11-03	37,100.00	38,100.00	36,950.00	37,800.00	36,302.82	66,339
2022-11-02	37,950.00	38,050.00	36,850.00	38,000.00	36,494.90	72,325
2022-11-01	38,000.00	38,250.00	37,400.00	37,950.00	36,446.88	205,724
2022-10-31	37,950.00	38,950.00	37,950.00	38,450.00	36,927.07	153,143
2022-10-28	38,250.00	38,800.00	37,200.00	37,500.00	36,014.70	120,192
2022-10-27	36,850.00	39,250.00	36,350.00	39,200.00	37,647.37	237,117
2022-10-26	39,200.00	39,200.00	35,900.00	36,850.00	35,390.45	447,335
2022-10-25	38,050.00	40,300.00	37,500.00	39,600.00	38,031.52	348,206
2022-10-24	38,500.00	38,900.00	37,850.00	38,350.00	36,831.03	402,928
2022-10-21	37,650.00	38,450.00	36,350.00	37,850.00	36,350.84	288,038
2022-10-20	38,450.00	39,200.00	37,350.00	38,300.00	36,783.01	174,142
2022-10-19	39,100.00	39,500.00	38,050.00	38,750.00	37,215.19	69,515
2022-10-18	40,050.00	40,500.00	38,350.00	39,250.00	37,695.39	86,138
2022-10-17	39,000.00	40,350.00	38,450.00	39,750.00	38,175.58	139,529
2022-10-14	39,650.00	40,600.00	38,500.00	40,300.00	38,703.80	152,906
2022-10-13	37,900.00	39,300.00	37,800.00	38,700.00	37,167.17	79,943
2022-10-12	41,950.00	42,000.00	37,800.00	38,350.00	36,831.03	325,275
2022-10-11	42,050.00	42,400.00	40,650.00	42,200.00	40,528.54	65,779
2022-10-07	43,050.00	44,950.00	42,350.00	43,450.00	41,729.03	100,899
2022-10-06	42,000.00	43,650.00	41,900.00	43,500.00	41,777.05	42,630
2022-10-05	43,300.00	43,450.00	41,150.00	41,600.00	39,952.31	178,956
2022-10-04	41,800.00	43,000.00	41,300.00	42,800.00	41,104.78	251,470
2022-09-30	40,000.00	41,350.00	39,450.00	40,400.00	38,799.84	62,146
2022-09-29	42,400.00	43,100.00	40,300.00	40,900.00	39,280.03	147,564
2022-09-28	43,200.00	44,000.00	41,400.00	42,000.00	40,336.46	85,179
2022-09-27	43,350.00	44,450.00	41,850.00	43,750.00	42,017.15	320,975
2022-09-26	46,200.00	46,900.00	43,800.00	44,100.00	42,353.29	345,441
2022-09-23	49,350.00	50,300.00	46,800.00	47,000.00	45,138.42	282,278
2022-09-22	49,950.00	51,300.00	48,850.00	50,000.00	48,019.60	224,207
2022-09-21	52,500.00	52,500.00	49,950.00	51,000.00	48,979.99	94,211
2022-09-20	54,000.00	54,200.00	52,400.00	53,000.00	50,900.78	47,271
2022-09-19	53,300.00	54,400.00	52,800.00	53,300.00	51,188.89	45,472
2022-09-16	52,900.00	53,500.00	51,900.00	52,900.00	50,804.74	54,603
2022-09-15	53,700.00	54,000.00	52,900.00	53,800.00	51,669.09	44,483
2022-09-14	52,900.00	53,800.00	52,400.00	53,500.00	51,380.97	71,609
2022-09-13	52,400.00	55,500.00	52,200.00	55,500.00	53,301.76	134,332
2022-09-08	52,900.00	53,300.00	51,700.00	52,100.00	50,036.42	69,803
2022-09-07	51,600.00	52,700.00	50,400.00	52,400.00	50,324.54	118,895
2022-09-06	53,700.00	54,300.00	51,800.00	52,600.00	50,516.62	305,131
2022-09-05	54,000.00	54,100.00	51,900.00	53,300.00	51,188.89	89,462
2022-09-02	56,400.00	56,900.00	53,600.00	54,000.00	51,861.17	163,199
2022-09-01	57,100.00	57,500.00	55,800.00	56,000.00	53,781.95	61,189
2022-08-31	55,500.00	58,100.00	54,900.00	58,000.00	55,702.74	100,889
2022-08-30	54,600.00	56,400.00	53,800.00	56,200.00	53,974.03	141,762
2022-08-29	55,700.00	56,900.00	54,100.00	54,800.00	52,629.48	208,141
2022-08-26	58,300.00	59,700.00	57,900.00	58,400.00	56,086.89	116,846
2022-08-25	56,900.00	58,700.00	55,700.00	57,900.00	55,606.70	138,200
2022-08-24	55,400.00	57,800.00	55,300.00	56,800.00	54,550.27	194,067
2022-08-23	55,300.00	56,800.00	54,500.00	55,400.00	53,205.72	342,084
2022-08-22	58,200.00	58,200.00	56,000.00	56,000.00	53,781.95	93,158
2022-08-19	62,800.00	62,800.00	58,800.00	59,300.00	56,951.25	147,182
2022-08-18	58,000.00	61,100.00	57,200.00	60,900.00	58,487.87	96,946
2022-08-17	59,100.00	59,800.00	57,800.00	58,400.00	56,086.89	60,898
2022-08-16	59,600.00	60,700.00	58,400.00	59,600.00	57,239.36	77,881
2022-08-12	58,200.00	60,000.00	58,000.00	59,400.00	57,047.29	48,687
2022-08-11	57,800.00	59,200.00	57,500.00	58,900.00	56,567.09	102,120

← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.