TSE Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	56,700.00	58,000.00	55,100.00	57,700.00	55,035.07	53,106
2021-11-17	58,100.00	58,100.00	55,700.00	56,700.00	54,081.25	87,487
2021-11-16	57,700.00	58,500.00	54,700.00	58,100.00	55,416.59	126,029
2021-11-15	57,300.00	58,300.00	56,700.00	58,000.00	55,321.21	70,223
2021-11-12	53,400.00	57,200.00	52,600.00	56,900.00	54,272.02	92,258
2021-11-11	54,100.00	54,600.00	51,500.00	53,400.00	50,933.67	119,153
2021-11-10	54,100.00	55,100.00	52,800.00	54,600.00	52,078.24	55,358
2021-11-09	54,800.00	56,000.00	53,500.00	54,300.00	51,792.10	56,996
2021-11-08	56,400.00	56,900.00	54,600.00	55,000.00	52,459.77	60,593
2021-11-05	54,500.00	56,800.00	53,500.00	56,400.00	53,795.11	93,189
2021-11-04	59,100.00	59,400.00	52,500.00	54,400.00	51,887.48	359,118
2021-11-03	60,100.00	60,500.00	57,000.00	58,400.00	55,702.74	185,212
2021-11-02	59,700.00	61,000.00	59,500.00	60,100.00	57,324.22	37,014
2021-11-01	60,600.00	60,700.00	59,200.00	59,600.00	56,847.31	38,135
2021-10-29	64,800.00	65,000.00	59,600.00	60,100.00	57,324.22	143,270
2021-10-28	64,900.00	65,900.00	63,000.00	64,800.00	61,807.15	81,091
2021-10-27	63,600.00	64,500.00	62,300.00	64,300.00	61,330.24	50,296
2021-10-26	61,800.00	63,500.00	61,500.00	63,500.00	60,567.19	42,287
2021-10-25	60,200.00	61,400.00	59,600.00	61,000.00	58,182.65	40,449
2021-10-22	60,500.00	61,800.00	59,400.00	61,000.00	58,182.65	48,064
2021-10-21	62,000.00	62,500.00	60,400.00	60,700.00	57,896.51	32,059
2021-10-20	63,000.00	63,400.00	61,200.00	61,900.00	59,041.09	38,147

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.