TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 281,500.00 | 292,000.00 | 258,500.00 | 282,500.00 | 282,500.00 | 105,054 |
| 2026-07-15 | 286,500.00 | 290,000.00 | 267,000.00 | 284,500.00 | 284,500.00 | 143,551 |
| 2026-07-14 | 254,000.00 | 279,000.00 | 243,000.00 | 277,000.00 | 277,000.00 | 221,155 |
| 2026-07-13 | 280,500.00 | 294,000.00 | 245,500.00 | 250,500.00 | 250,500.00 | 184,789 |
| 2026-07-10 | 236,000.00 | 291,000.00 | 232,000.00 | 269,500.00 | 269,500.00 | 228,532 |
| 2026-07-09 | 230,000.00 | 243,500.00 | 220,500.00 | 224,000.00 | 224,000.00 | 91,246 |
| 2026-07-08 | 216,000.00 | 249,500.00 | 216,000.00 | 229,500.00 | 229,500.00 | 148,988 |
| 2026-07-07 | 240,000.00 | 252,250.00 | 223,000.00 | 233,500.00 | 233,500.00 | 102,189 |
| 2026-07-06 | 257,500.00 | 263,000.00 | 227,000.00 | 244,500.00 | 244,500.00 | 140,374 |
| 2026-07-03 | 250,000.00 | 262,000.00 | 237,000.00 | 251,000.00 | 251,000.00 | 117,203 |
| 2026-07-02 | 263,000.00 | 269,000.00 | 242,500.00 | 246,000.00 | 246,000.00 | 147,678 |
| 2026-07-01 | 259,500.00 | 282,000.00 | 249,000.00 | 276,000.00 | 276,000.00 | 179,307 |
| 2026-06-30 | 237,000.00 | 255,500.00 | 229,000.00 | 244,500.00 | 244,500.00 | 107,455 |
| 2026-06-29 | 229,000.00 | 235,500.00 | 217,500.00 | 224,000.00 | 224,000.00 | 63,765 |
| 2026-06-26 | 215,000.00 | 236,000.00 | 213,500.00 | 223,500.00 | 223,500.00 | 121,395 |
| 2026-06-25 | 257,500.00 | 265,000.00 | 216,000.00 | 218,000.00 | 218,000.00 | 175,721 |
| 2026-06-24 | 243,000.00 | 267,000.00 | 235,500.00 | 249,500.00 | 249,500.00 | 82,514 |
| 2026-06-23 | 260,000.00 | 265,000.00 | 235,000.00 | 235,500.00 | 235,500.00 | 74,990 |
| 2026-06-22 | 237,000.00 | 268,000.00 | 237,000.00 | 259,500.00 | 259,500.00 | 116,927 |
| 2026-06-19 | 255,000.00 | 258,500.00 | 237,000.00 | 244,000.00 | 244,000.00 | 107,554 |
| 2026-06-18 | 252,500.00 | 259,500.00 | 244,500.00 | 249,000.00 | 249,000.00 | 64,920 |
| 2026-06-17 | 248,500.00 | 265,500.00 | 243,500.00 | 252,500.00 | 252,500.00 | 87,552 |
| 2026-06-16 | 256,500.00 | 264,500.00 | 249,000.00 | 251,000.00 | 251,000.00 | 86,645 |
| 2026-06-15 | 276,500.00 | 280,000.00 | 247,500.00 | 259,000.00 | 259,000.00 | 209,880 |
| 2026-06-12 | 274,000.00 | 282,500.00 | 257,000.00 | 270,500.00 | 270,500.00 | 160,062 |
| 2026-06-11 | 198,500.00 | 269,500.00 | 198,500.00 | 260,000.00 | 260,000.00 | 311,293 |
| 2026-06-10 | 207,000.00 | 235,000.00 | 201,000.00 | 207,500.00 | 207,500.00 | 121,071 |
| 2026-06-09 | 193,100.00 | 224,500.00 | 191,000.00 | 213,500.00 | 213,500.00 | 86,893 |
| 2026-06-08 | 174,000.00 | 197,600.00 | 173,700.00 | 185,100.00 | 185,100.00 | 67,888 |
| 2026-06-05 | 213,500.00 | 220,000.00 | 197,400.00 | 206,000.00 | 206,000.00 | 57,819 |
| 2026-06-04 | 209,000.00 | 241,500.00 | 208,500.00 | 221,500.00 | 221,500.00 | 180,600 |
| 2026-06-02 | 197,900.00 | 207,500.00 | 180,500.00 | 204,500.00 | 204,500.00 | 121,035 |
| 2026-06-01 | 192,000.00 | 199,050.00 | 185,000.00 | 198,100.00 | 198,100.00 | 118,306 |
| 2026-05-29 | 205,000.00 | 208,500.00 | 180,500.00 | 199,900.00 | 199,900.00 | 129,379 |
| 2026-05-28 | 205,500.00 | 208,500.00 | 179,100.00 | 205,000.00 | 205,000.00 | 197,081 |
| 2026-05-27 | 230,000.00 | 231,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | 168,162 |
| 2026-05-26 | 244,500.00 | 250,000.00 | 226,000.00 | 227,500.00 | 227,500.00 | 107,191 |
| 2026-05-22 | 232,000.00 | 250,000.00 | 226,500.00 | 244,000.00 | 244,000.00 | 109,395 |
| 2026-05-21 | 229,000.00 | 239,000.00 | 224,000.00 | 226,500.00 | 226,500.00 | 148,136 |
| 2026-05-20 | 211,000.00 | 247,500.00 | 211,000.00 | 237,000.00 | 237,000.00 | 221,929 |
| 2026-05-19 | 225,000.00 | 229,000.00 | 203,000.00 | 210,000.00 | 210,000.00 | 162,549 |
| 2026-05-18 | 217,000.00 | 229,500.00 | 195,800.00 | 223,000.00 | 223,000.00 | 259,681 |
| 2026-05-15 | 192,000.00 | 195,400.00 | 177,700.00 | 181,500.00 | 181,500.00 | 94,313 |
| 2026-05-14 | 188,900.00 | 194,900.00 | 183,000.00 | 190,100.00 | 190,100.00 | 81,125 |
| 2026-05-13 | 173,300.00 | 189,700.00 | 164,800.00 | 189,500.00 | 189,500.00 | 134,178 |
| 2026-05-12 | 179,300.00 | 188,800.00 | 171,000.00 | 173,300.00 | 173,300.00 | 197,114 |
| 2026-05-11 | 178,100.00 | 185,900.00 | 175,000.00 | 175,900.00 | 175,900.00 | 88,098 |
| 2026-05-08 | 169,000.00 | 181,600.00 | 167,300.00 | 174,700.00 | 174,700.00 | 68,929 |
| 2026-05-07 | 171,300.00 | 179,200.00 | 169,100.00 | 171,000.00 | 171,000.00 | 111,537 |
| 2026-05-06 | 172,600.00 | 172,600.00 | 163,300.00 | 170,100.00 | 170,100.00 | 96,546 |
| 2026-05-04 | 169,900.00 | 174,800.00 | 160,000.00 | 167,800.00 | 167,800.00 | 115,191 |
| 2026-04-30 | 168,800.00 | 172,000.00 | 167,000.00 | 168,800.00 | 168,800.00 | 80,011 |
| 2026-04-29 | 169,000.00 | 172,900.00 | 165,600.00 | 168,800.00 | 168,800.00 | 85,477 |
| 2026-04-28 | 167,100.00 | 184,700.00 | 167,100.00 | 174,800.00 | 174,800.00 | 77,153 |
| 2026-04-27 | 170,000.00 | 171,900.00 | 162,800.00 | 167,000.00 | 167,000.00 | 47,926 |
| 2026-04-24 | 168,000.00 | 173,900.00 | 166,500.00 | 169,400.00 | 169,400.00 | 49,388 |
| 2026-04-23 | 172,300.00 | 175,000.00 | 162,700.00 | 165,700.00 | 165,700.00 | 62,292 |
| 2026-04-22 | 157,500.00 | 171,000.00 | 155,100.00 | 169,300.00 | 169,300.00 | 119,584 |
| 2026-04-21 | 159,400.00 | 166,500.00 | 156,200.00 | 159,100.00 | 159,100.00 | 100,662 |
| 2026-04-20 | 167,000.00 | 168,000.00 | 155,000.00 | 156,500.00 | 156,500.00 | 102,001 |
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.