TSE Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	151,700.00	180,400.00	151,700.00	163,500.00	163,500.00	279,377
2026-04-16	143,800.00	152,900.00	138,000.00	149,500.00	149,500.00	158,014
2026-04-15	141,900.00	145,000.00	135,200.00	141,600.00	141,600.00	141,303
2026-04-14	122,900.00	137,200.00	120,600.00	134,200.00	134,200.00	114,341
2026-04-13	115,800.00	120,300.00	114,100.00	119,700.00	119,700.00	70,739
2026-04-10	122,900.00	127,300.00	117,900.00	118,200.00	118,200.00	53,150
2026-04-09	112,200.00	124,500.00	109,200.00	119,100.00	119,100.00	83,038
2026-04-08	117,500.00	119,000.00	111,700.00	114,900.00	114,900.00	66,332
2026-04-07	108,100.00	113,300.00	107,800.00	110,200.00	110,200.00	27,262
2026-04-06	107,500.00	114,000.00	105,600.00	107,400.00	107,400.00	38,824
2026-04-03	116,200.00	117,500.00	104,600.00	108,800.00	108,800.00	71,227
2026-04-02	120,100.00	125,400.00	110,100.00	111,800.00	111,800.00	89,120
2026-04-01	112,700.00	121,800.00	107,200.00	118,800.00	118,800.00	79,749
2026-03-31	107,400.00	115,300.00	105,600.00	105,700.00	105,700.00	50,599
2026-03-30	103,100.00	115,800.00	102,200.00	112,000.00	112,000.00	54,943
2026-03-27	110,000.00	112,700.00	105,700.00	110,300.00	110,300.00	99,884
2026-03-26	118,200.00	120,400.00	110,100.00	115,000.00	115,000.00	43,347
2026-03-25	117,300.00	122,600.00	116,100.00	121,700.00	121,700.00	47,749
2026-03-24	120,200.00	122,100.00	110,600.00	115,800.00	115,800.00	67,811
2026-03-23	114,600.00	120,200.00	110,800.00	117,900.00	117,900.00	84,505
2026-03-20	124,500.00	126,000.00	120,100.00	121,800.00	121,800.00	47,182
2026-03-19	117,500.00	124,800.00	117,100.00	124,800.00	124,800.00	84,871
2026-03-18	117,900.00	120,300.00	116,500.00	119,900.00	119,900.00	58,654
2026-03-17	115,500.00	117,600.00	112,000.00	115,000.00	115,000.00	73,789
2026-03-16	107,000.00	114,900.00	105,900.00	114,500.00	114,500.00	112,286
2026-03-13	105,800.00	106,900.00	102,200.00	106,300.00	106,300.00	115,504
2026-03-12	98,800.00	111,700.00	98,000.00	110,000.00	110,000.00	183,783
2026-03-11	101,500.00	104,200.00	95,000.00	100,500.00	100,500.00	110,239
2026-03-10	105,000.00	105,000.00	97,900.00	99,000.00	99,000.00	90,032
2026-03-09	97,900.00	100,800.00	94,000.00	97,500.00	97,500.00	115,076
2026-03-06	97,300.00	107,200.00	96,100.00	106,100.00	106,100.00	191,097
2026-03-05	87,800.00	99,200.00	85,500.00	95,100.00	95,100.00	157,945
2026-03-04	88,100.00	93,700.00	82,800.00	83,900.00	83,900.00	224,697
2026-03-03	86,000.00	94,600.00	83,000.00	88,200.00	88,200.00	152,717
2026-02-27	89,800.00	91,400.00	84,000.00	87,000.00	87,000.00	295,012
2026-02-26	93,400.00	95,000.00	90,700.00	93,200.00	93,200.00	75,765
2026-02-25	96,100.00	96,500.00	90,600.00	92,000.00	92,000.00	96,771
2026-02-24	88,800.00	98,100.00	88,700.00	94,000.00	94,000.00	120,308
2026-02-23	92,900.00	92,900.00	88,200.00	88,800.00	88,800.00	66,409
2026-02-20	94,900.00	95,300.00	90,000.00	90,800.00	90,800.00	76,698
2026-02-19	90,800.00	96,200.00	88,100.00	95,300.00	95,300.00	149,204
2026-02-13	85,400.00	87,800.00	84,700.00	87,000.00	87,000.00	53,682
2026-02-12	90,000.00	90,400.00	84,700.00	86,100.00	86,100.00	73,177
2026-02-11	86,700.00	88,400.00	83,900.00	87,100.00	87,100.00	84,764
2026-02-10	92,000.00	93,600.00	86,900.00	88,300.00	88,300.00	118,486
2026-02-09	94,000.00	95,600.00	87,300.00	89,700.00	89,700.00	184,799
2026-02-06	82,200.00	92,500.00	82,100.00	89,800.00	89,800.00	222,752
2026-02-05	82,200.00	88,900.00	81,300.00	86,500.00	86,500.00	192,843
2026-02-04	86,200.00	90,500.00	83,900.00	84,800.00	84,800.00	124,184
2026-02-03	82,000.00	89,000.00	77,300.00	87,600.00	87,600.00	301,522
2026-02-02	76,900.00	82,600.00	76,300.00	77,500.00	77,500.00	177,819
2026-01-30	81,600.00	85,400.00	78,100.00	78,300.00	78,300.00	236,219
2026-01-29	85,600.00	85,800.00	75,000.00	80,000.00	80,000.00	278,655
2026-01-28	80,000.00	83,000.00	78,600.00	82,600.00	82,600.00	184,415
2026-01-27	74,400.00	80,000.00	73,600.00	77,800.00	77,800.00	155,078
2026-01-26	75,000.00	75,100.00	71,500.00	74,900.00	74,900.00	163,561
2026-01-23	74,500.00	75,200.00	71,700.00	73,200.00	73,200.00	112,513
2026-01-22	75,000.00	76,600.00	72,200.00	75,400.00	75,400.00	142,101
2026-01-21	70,100.00	75,900.00	68,600.00	73,500.00	73,500.00	410,574
2026-01-20	63,500.00	68,500.00	62,200.00	66,500.00	66,500.00	128,553

← NewerPage 3 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.