TSE Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	85,100.00	85,400.00	81,600.00	82,800.00	79,520.46	126,212
2022-05-13	79,400.00	83,900.00	79,400.00	83,900.00	80,576.89	143,881
2022-05-12	79,700.00	81,000.00	78,300.00	80,200.00	77,023.44	99,389
2022-05-11	76,800.00	81,000.00	76,300.00	80,500.00	77,311.56	482,551
2022-05-10	76,700.00	79,300.00	73,500.00	78,300.00	75,198.69	144,428
2022-05-09	79,900.00	80,800.00	75,600.00	77,000.00	73,950.18	113,542
2022-05-06	76,600.00	80,700.00	75,000.00	80,400.00	77,215.52	124,167
2022-05-04	81,000.00	81,400.00	76,900.00	77,300.00	74,238.30	112,966
2022-05-03	86,000.00	87,300.00	78,300.00	81,900.00	78,656.11	256,032
2022-05-02	77,900.00	80,400.00	77,100.00	80,000.00	76,831.36	49,162
2022-04-29	80,400.00	80,500.00	77,600.00	79,900.00	76,735.32	32,341
2022-04-28	81,600.00	82,200.00	78,800.00	79,600.00	76,447.20	34,558
2022-04-27	81,000.00	81,900.00	79,000.00	81,200.00	77,983.83	36,986
2022-04-26	79,500.00	84,500.00	77,000.00	82,500.00	79,232.34	165,699
2022-04-25	78,600.00	79,700.00	77,500.00	78,500.00	75,390.77	41,200
2022-04-22	78,900.00	80,300.00	77,500.00	79,600.00	76,447.20	60,096
2022-04-21	76,000.00	80,000.00	75,300.00	80,000.00	76,831.36	110,942
2022-04-20	75,600.00	77,000.00	74,800.00	76,000.00	72,989.79	46,085
2022-04-19	76,900.00	77,600.00	76,200.00	76,400.00	73,373.95	30,032
2022-04-18	75,100.00	77,600.00	74,200.00	76,900.00	73,854.15	57,491
2022-04-15	74,000.00	76,000.00	73,600.00	75,100.00	72,125.44	44,808
2022-04-14	74,700.00	76,000.00	73,900.00	74,400.00	71,453.17	56,141
2022-04-13	74,600.00	75,400.00	73,100.00	74,500.00	71,549.20	63,591
2022-04-12	72,300.00	75,300.00	71,500.00	75,000.00	72,029.40	123,342
2022-04-11	72,700.00	74,500.00	72,100.00	72,200.00	69,340.30	65,937
2022-04-08	68,400.00	73,200.00	67,600.00	72,700.00	69,820.50	155,684
2022-04-07	66,900.00	68,300.00	66,600.00	67,900.00	65,210.62	33,639
2022-04-06	67,100.00	68,600.00	66,800.00	68,200.00	65,498.74	77,823
2022-04-05	67,400.00	69,500.00	66,700.00	68,200.00	65,498.74	67,129
2022-04-04	65,400.00	67,900.00	65,200.00	67,400.00	64,730.42	95,354
2022-04-01	64,400.00	66,000.00	61,300.00	65,800.00	63,193.79	208,986
2022-03-31	63,400.00	65,800.00	63,400.00	65,600.00	63,001.72	124,699
2022-03-30	64,200.00	66,400.00	63,700.00	64,300.00	61,753.21	89,025
2022-03-29	61,800.00	64,000.00	61,800.00	63,300.00	60,792.81	44,770
2022-03-28	60,900.00	63,000.00	60,400.00	62,000.00	59,544.30	49,985
2022-03-25	61,500.00	61,900.00	60,100.00	61,500.00	59,064.11	45,317
2022-03-24	59,300.00	61,500.00	58,100.00	61,300.00	58,872.03	48,026
2022-03-23	59,200.00	59,700.00	59,000.00	59,500.00	57,143.32	19,778
2022-03-22	58,900.00	59,300.00	58,300.00	59,000.00	56,663.13	14,125
2022-03-21	59,000.00	59,500.00	58,300.00	58,500.00	56,182.93	16,441
2022-03-18	58,600.00	59,500.00	57,900.00	59,200.00	56,855.21	23,900
2022-03-17	58,600.00	59,700.00	57,600.00	58,900.00	56,567.09	74,793
2022-03-16	56,600.00	58,200.00	55,400.00	57,800.00	55,510.66	29,519
2022-03-15	55,700.00	55,700.00	54,200.00	55,000.00	52,821.56	48,412
2022-03-14	57,200.00	58,100.00	54,800.00	56,200.00	53,974.03	69,204
2022-03-11	58,200.00	59,000.00	56,700.00	57,600.00	55,318.58	41,563
2022-03-10	58,900.00	60,500.00	57,500.00	58,600.00	56,278.97	48,195
2022-03-08	57,600.00	59,100.00	56,800.00	57,700.00	55,414.62	31,933
2022-03-07	60,600.00	60,600.00	58,400.00	58,600.00	56,278.97	50,584
2022-03-04	62,800.00	63,400.00	60,800.00	61,300.00	58,872.03	59,008
2022-03-03	62,800.00	64,500.00	62,600.00	63,500.00	60,984.89	62,716
2022-03-02	63,000.00	63,300.00	61,000.00	61,500.00	59,064.11	65,847
2022-02-28	62,500.00	63,600.00	61,600.00	63,200.00	60,696.78	29,881
2022-02-25	64,000.00	64,700.00	61,900.00	62,900.00	60,408.66	64,270
2022-02-24	63,000.00	63,100.00	61,100.00	62,300.00	59,832.42	62,644
2022-02-23	63,400.00	64,800.00	61,400.00	64,100.00	61,561.13	43,978
2022-02-22	62,500.00	64,000.00	62,500.00	63,300.00	60,792.81	25,020
2022-02-21	63,500.00	65,000.00	61,700.00	64,800.00	62,233.40	55,940
2022-02-18	64,000.00	64,900.00	63,200.00	64,000.00	61,465.09	36,706
2022-02-17	64,300.00	66,200.00	63,600.00	65,100.00	62,521.52	53,070

← NewerPage 19 of 21 · 1,222 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.