TSE Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	64,000.00	64,700.00	63,600.00	64,200.00	61,657.17	68,748
2022-02-15	63,700.00	65,100.00	62,800.00	63,300.00	60,792.81	18,782
2022-02-14	66,600.00	66,600.00	63,000.00	63,800.00	61,273.01	57,915
2022-02-11	67,300.00	67,800.00	66,200.00	67,700.00	65,018.54	33,208
2022-02-10	70,500.00	70,500.00	68,200.00	68,300.00	65,594.77	22,303
2022-02-09	69,600.00	70,300.00	68,200.00	69,900.00	67,131.40	24,759
2022-02-08	70,600.00	71,000.00	67,200.00	69,600.00	66,843.28	48,141
2022-02-07	71,500.00	71,500.00	68,600.00	70,600.00	67,803.68	35,408
2022-02-04	69,600.00	72,000.00	69,100.00	71,400.00	68,571.99	45,154
2022-02-03	69,700.00	70,300.00	68,600.00	69,600.00	66,843.28	24,967
2022-01-28	66,600.00	68,800.00	65,300.00	68,500.00	65,786.85	40,236
2022-01-27	68,800.00	68,800.00	65,100.00	67,200.00	64,538.34	48,547
2022-01-26	69,500.00	69,500.00	67,400.00	67,900.00	65,210.62	20,648
2022-01-25	69,300.00	70,000.00	67,700.00	68,800.00	66,074.97	48,044
2022-01-24	69,500.00	70,700.00	67,600.00	68,600.00	65,882.89	31,975
2022-01-21	71,800.00	71,800.00	68,200.00	69,900.00	67,131.40	87,715
2022-01-20	71,600.00	72,400.00	69,700.00	72,400.00	69,532.38	37,968
2022-01-19	67,700.00	73,100.00	67,700.00	71,600.00	68,764.07	88,727
2022-01-18	70,700.00	73,900.00	70,300.00	71,500.00	68,668.03	103,250
2022-01-17	70,700.00	71,800.00	68,200.00	69,000.00	66,267.05	35,261
2022-01-14	69,100.00	72,300.00	69,100.00	71,300.00	68,475.95	44,807
2022-01-13	70,200.00	73,700.00	69,500.00	70,600.00	67,803.68	110,961
2022-01-12	68,100.00	69,600.00	68,000.00	68,700.00	65,978.93	38,512
2022-01-11	67,700.00	68,500.00	65,500.00	68,100.00	65,402.70	79,400
2022-01-10	70,500.00	70,500.00	67,400.00	67,800.00	65,114.58	49,374
2022-01-07	69,300.00	72,100.00	69,000.00	71,000.00	68,187.83	36,658
2022-01-06	69,400.00	71,600.00	68,600.00	69,300.00	66,555.17	48,665
2022-01-05	72,200.00	72,600.00	69,700.00	70,600.00	67,803.68	81,871
2022-01-04	75,700.00	76,200.00	72,600.00	73,200.00	70,300.70	89,993
2022-01-03	74,000.00	76,800.00	72,400.00	74,800.00	71,837.32	128,561
2021-12-30	71,000.00	73,800.00	70,300.00	73,700.00	70,780.89	83,440
2021-12-29	72,300.00	72,900.00	69,500.00	71,000.00	68,187.83	134,505
2021-12-28	72,700.00	74,200.00	71,900.00	73,000.00	69,628.42	132,193
2021-12-27	72,900.00	73,200.00	71,300.00	72,100.00	68,769.99	48,463
2021-12-24	71,800.00	74,900.00	71,800.00	72,900.00	69,533.04	62,271
2021-12-23	72,700.00	72,900.00	71,100.00	72,000.00	68,674.61	51,044
2021-12-22	74,100.00	74,500.00	72,200.00	72,200.00	68,865.37	90,917
2021-12-21	70,700.00	74,200.00	70,700.00	74,100.00	70,677.62	229,325
2021-12-20	69,900.00	72,700.00	68,400.00	69,900.00	66,671.60	99,860
2021-12-17	66,500.00	71,700.00	65,100.00	70,500.00	67,243.89	121,437
2021-12-16	67,000.00	69,500.00	66,500.00	66,800.00	63,714.77	65,255
2021-12-15	65,700.00	66,900.00	65,300.00	66,700.00	63,619.39	26,114
2021-12-14	67,000.00	67,100.00	64,800.00	66,300.00	63,237.87	73,217
2021-12-13	66,400.00	68,100.00	65,900.00	68,000.00	64,859.35	56,666
2021-12-10	66,600.00	67,500.00	65,300.00	66,400.00	63,333.25	45,470
2021-12-09	67,100.00	68,100.00	66,300.00	67,600.00	64,477.83	59,666
2021-12-08	69,400.00	70,400.00	66,000.00	68,000.00	64,859.35	148,899
2021-12-07	69,900.00	71,000.00	67,200.00	69,500.00	66,290.07	110,859
2021-12-06	67,200.00	72,000.00	67,200.00	69,900.00	66,671.60	170,399
2021-12-03	66,400.00	69,300.00	65,700.00	68,000.00	64,859.35	186,327
2021-12-02	59,300.00	67,000.00	58,700.00	66,400.00	63,333.25	345,186
2021-12-01	53,700.00	61,000.00	52,700.00	59,900.00	57,133.46	118,141
2021-11-30	57,000.00	57,600.00	53,500.00	53,700.00	51,219.81	70,646
2021-11-29	54,600.00	57,000.00	54,000.00	56,200.00	53,604.35	64,706
2021-11-26	57,500.00	59,100.00	56,000.00	56,600.00	53,985.87	50,183
2021-11-25	60,100.00	60,600.00	57,900.00	58,000.00	55,321.21	52,115
2021-11-24	61,700.00	62,700.00	58,900.00	60,000.00	57,228.84	50,833
2021-11-23	63,200.00	63,400.00	60,900.00	61,900.00	59,041.09	86,922
2021-11-22	62,100.00	65,100.00	61,300.00	63,900.00	60,948.71	239,462
2021-11-19	58,000.00	61,500.00	57,000.00	61,400.00	58,564.18	118,680

← NewerPage 20 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.