TSE Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	56,400.00	57,000.00	54,800.00	56,900.00	54,646.31	141,307
2022-08-09	59,200.00	59,200.00	56,200.00	57,300.00	55,030.46	177,627
2022-08-08	61,300.00	61,300.00	58,400.00	59,700.00	57,335.40	88,453
2022-08-05	61,200.00	61,400.00	60,000.00	61,400.00	58,968.07	51,339
2022-08-04	60,500.00	61,300.00	59,300.00	61,200.00	58,775.99	89,224
2022-08-03	62,000.00	63,000.00	59,500.00	60,000.00	57,623.52	149,839
2022-08-02	62,900.00	63,500.00	60,900.00	62,800.00	60,312.62	92,927
2022-08-01	66,000.00	66,000.00	61,800.00	63,000.00	60,504.70	112,413
2022-07-29	63,900.00	67,800.00	63,700.00	66,000.00	63,385.87	180,265
2022-07-28	63,800.00	64,800.00	62,700.00	63,600.00	61,080.93	157,293
2022-07-27	62,400.00	63,500.00	61,700.00	62,900.00	60,408.66	52,578
2022-07-26	62,500.00	62,700.00	61,400.00	62,400.00	59,928.46	50,476
2022-07-25	60,600.00	62,900.00	60,600.00	62,500.00	60,024.50	43,027
2022-07-22	63,100.00	63,400.00	61,200.00	61,200.00	58,775.99	50,064
2022-07-21	62,600.00	64,000.00	62,100.00	63,200.00	60,696.78	84,550
2022-07-20	62,500.00	64,200.00	62,300.00	63,200.00	60,696.78	170,051
2022-07-19	61,800.00	61,900.00	59,600.00	60,900.00	58,487.87	206,752
2022-07-18	59,800.00	62,600.00	59,700.00	62,400.00	59,928.46	267,854
2022-07-15	59,200.00	60,000.00	56,900.00	58,900.00	56,567.09	610,984
2022-07-14	57,300.00	58,100.00	55,800.00	57,800.00	55,510.66	71,347
2022-07-13	56,800.00	58,000.00	55,700.00	57,900.00	55,606.70	58,150
2022-07-12	58,900.00	59,100.00	55,200.00	56,800.00	54,550.27	116,350
2022-07-11	60,600.00	62,500.00	59,600.00	59,800.00	57,431.44	56,391
2022-07-08	60,900.00	61,400.00	59,800.00	60,700.00	58,295.80	57,961
2022-07-07	58,400.00	60,500.00	57,700.00	60,200.00	57,815.60	126,859
2022-07-06	58,100.00	60,500.00	57,500.00	58,300.00	55,990.85	142,681
2022-07-05	58,200.00	59,200.00	56,600.00	58,000.00	55,702.74	273,888
2022-07-04	58,500.00	58,900.00	56,100.00	58,200.00	55,894.82	51,856
2022-07-01	61,000.00	62,700.00	57,500.00	58,600.00	56,278.97	418,437
2022-06-30	64,100.00	64,500.00	60,200.00	60,900.00	58,487.87	69,317
2022-06-29	63,800.00	65,700.00	60,500.00	64,600.00	62,041.32	302,783
2022-06-28	65,900.00	66,600.00	64,200.00	65,100.00	62,521.52	32,619
2022-06-27	65,600.00	66,800.00	63,100.00	65,700.00	63,097.76	81,900
2022-06-24	63,300.00	66,000.00	63,000.00	65,600.00	63,001.72	75,246
2022-06-23	65,100.00	65,900.00	62,200.00	63,000.00	60,504.70	313,487
2022-06-22	70,900.00	71,000.00	64,300.00	64,900.00	62,329.44	159,624
2022-06-21	70,000.00	71,000.00	68,600.00	70,400.00	67,611.60	66,264
2022-06-20	75,000.00	75,300.00	70,100.00	70,800.00	67,995.75	66,270
2022-06-17	76,300.00	76,600.00	73,200.00	73,600.00	70,684.85	96,823
2022-06-16	79,800.00	81,200.00	76,700.00	77,900.00	74,814.54	64,532
2022-06-15	78,700.00	80,000.00	76,800.00	78,100.00	75,006.62	40,198
2022-06-14	77,100.00	80,000.00	76,000.00	79,200.00	76,063.05	128,091
2022-06-13	83,500.00	84,600.00	79,900.00	80,700.00	77,503.64	72,429
2022-06-10	84,800.00	86,300.00	83,800.00	85,600.00	82,209.56	37,160
2022-06-09	87,100.00	87,400.00	85,000.00	86,100.00	82,689.75	33,594
2022-06-08	84,300.00	88,900.00	84,300.00	86,800.00	83,362.03	47,082
2022-06-07	84,300.00	85,400.00	84,000.00	85,100.00	81,729.36	21,493
2022-06-03	88,500.00	88,500.00	84,500.00	85,600.00	82,209.56	40,520
2022-06-02	85,800.00	87,700.00	85,400.00	87,500.00	84,034.30	34,451
2022-05-31	85,500.00	87,000.00	85,000.00	86,700.00	83,265.99	30,055
2022-05-30	87,500.00	88,300.00	84,700.00	86,400.00	82,977.87	38,434
2022-05-27	86,800.00	88,300.00	85,700.00	86,600.00	83,169.95	49,819
2022-05-26	82,300.00	89,000.00	82,100.00	86,800.00	83,362.03	208,562
2022-05-25	81,500.00	84,800.00	80,000.00	83,000.00	79,712.54	54,969
2022-05-24	81,800.00	82,600.00	80,500.00	81,200.00	77,983.83	49,761
2022-05-23	82,600.00	83,500.00	81,000.00	82,800.00	79,520.46	35,090
2022-05-20	83,400.00	84,200.00	82,200.00	82,300.00	79,040.26	38,232
2022-05-19	81,500.00	84,300.00	80,500.00	83,400.00	80,096.69	88,919
2022-05-18	85,400.00	86,600.00	82,000.00	83,600.00	80,288.77	83,812
2022-05-17	82,400.00	85,300.00	82,300.00	85,000.00	81,633.32	75,633

← NewerPage 18 of 21 · 1,226 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.