TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 58,000.00 | 61,500.00 | 57,000.00 | 61,400.00 | 58,564.18 | 118,680 |
| 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 |
| 2021-10-19 | 63,000.00 | 64,100.00 | 62,400.00 | 62,900.00 | 59,994.90 | 18,100 |
| 2021-10-18 | 63,500.00 | 64,800.00 | 61,800.00 | 63,000.00 | 60,090.28 | 38,642 |
| 2021-10-15 | 62,100.00 | 63,000.00 | 61,200.00 | 62,600.00 | 59,708.76 | 32,573 |
| 2021-10-14 | 59,500.00 | 62,500.00 | 59,500.00 | 61,400.00 | 58,564.18 | 29,108 |
← NewerPage 21 of 21 · 1,227 trading days
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.