TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 62,000.00 | 66,300.00 | 61,300.00 | 64,900.00 | 64,900.00 | 157,360 |
| 2026-01-16 | 60,100.00 | 60,800.00 | 58,800.00 | 59,700.00 | 59,700.00 | 51,660 |
| 2026-01-15 | 60,700.00 | 61,300.00 | 57,700.00 | 59,400.00 | 59,400.00 | 101,349 |
| 2026-01-14 | 59,700.00 | 61,500.00 | 58,500.00 | 60,700.00 | 60,700.00 | 57,762 |
| 2026-01-13 | 62,300.00 | 62,500.00 | 59,600.00 | 60,400.00 | 60,400.00 | 34,407 |
| 2026-01-12 | 60,600.00 | 62,800.00 | 60,300.00 | 61,100.00 | 61,100.00 | 61,965 |
| 2026-01-09 | 60,000.00 | 61,200.00 | 59,000.00 | 59,800.00 | 59,800.00 | 47,301 |
| 2026-01-08 | 61,500.00 | 63,400.00 | 60,600.00 | 60,900.00 | 60,900.00 | 68,770 |
| 2026-01-07 | 67,100.00 | 67,100.00 | 61,300.00 | 62,300.00 | 62,300.00 | 83,180 |
| 2026-01-06 | 63,600.00 | 64,000.00 | 62,000.00 | 63,600.00 | 63,600.00 | 57,344 |
| 2026-01-05 | 68,000.00 | 69,900.00 | 63,700.00 | 64,500.00 | 64,500.00 | 148,572 |
| 2026-01-02 | 57,600.00 | 63,400.00 | 57,600.00 | 63,400.00 | 63,400.00 | 165,584 |
| 2025-12-30 | 58,800.00 | 59,500.00 | 57,500.00 | 57,600.00 | 57,600.00 | 51,329 |
| 2025-12-29 | 60,800.00 | 60,900.00 | 59,000.00 | 59,900.00 | 59,900.00 | 72,427 |
| 2025-12-26 | 58,100.00 | 58,600.00 | 57,000.00 | 57,900.00 | 57,500.00 | 58,240 |
| 2025-12-24 | 59,500.00 | 60,000.00 | 57,200.00 | 57,500.00 | 57,102.76 | 81,058 |
| 2025-12-23 | 56,500.00 | 62,300.00 | 55,600.00 | 59,400.00 | 58,989.64 | 185,881 |
| 2025-12-22 | 54,800.00 | 57,100.00 | 53,800.00 | 55,500.00 | 55,116.58 | 59,601 |
| 2025-12-19 | 53,400.00 | 54,200.00 | 52,400.00 | 53,300.00 | 52,931.78 | 39,711 |
| 2025-12-18 | 53,200.00 | 54,400.00 | 52,300.00 | 52,700.00 | 52,335.92 | 25,537 |
| 2025-12-17 | 54,000.00 | 54,550.00 | 52,800.00 | 54,300.00 | 53,924.87 | 43,829 |
| 2025-12-16 | 55,600.00 | 55,900.00 | 53,000.00 | 53,300.00 | 52,931.78 | 49,112 |
| 2025-12-15 | 55,900.00 | 56,600.00 | 54,300.00 | 55,900.00 | 55,513.82 | 48,624 |
| 2025-12-12 | 58,800.00 | 59,000.00 | 56,500.00 | 58,500.00 | 58,095.85 | 98,994 |
| 2025-12-11 | 58,800.00 | 59,000.00 | 57,900.00 | 58,300.00 | 57,897.24 | 47,726 |
| 2025-12-10 | 58,500.00 | 59,500.00 | 58,100.00 | 58,500.00 | 58,095.85 | 39,030 |
| 2025-12-09 | 60,200.00 | 60,200.00 | 58,200.00 | 58,800.00 | 58,393.78 | 51,153 |
| 2025-12-08 | 59,500.00 | 60,300.00 | 58,400.00 | 60,200.00 | 59,784.11 | 63,526 |
| 2025-12-05 | 59,700.00 | 60,700.00 | 58,800.00 | 59,700.00 | 59,287.56 | 98,287 |
| 2025-12-04 | 60,900.00 | 62,000.00 | 59,500.00 | 60,300.00 | 59,883.42 | 86,602 |
| 2025-12-03 | 60,500.00 | 62,800.00 | 59,700.00 | 62,100.00 | 61,670.98 | 115,738 |
| 2025-12-02 | 58,300.00 | 60,800.00 | 58,300.00 | 59,800.00 | 59,386.87 | 126,763 |
| 2025-12-01 | 56,500.00 | 60,000.00 | 55,700.00 | 58,900.00 | 58,493.09 | 174,698 |
| 2025-11-28 | 54,100.00 | 56,200.00 | 53,700.00 | 56,000.00 | 55,613.13 | 66,842 |
| 2025-11-27 | 52,200.00 | 56,000.00 | 51,700.00 | 54,700.00 | 54,322.11 | 136,202 |
| 2025-11-26 | 52,300.00 | 53,100.00 | 50,800.00 | 52,000.00 | 51,640.76 | 65,594 |
| 2025-11-25 | 49,400.00 | 52,000.00 | 48,850.00 | 50,900.00 | 50,548.36 | 85,869 |
| 2025-11-24 | 46,600.00 | 48,150.00 | 45,800.00 | 47,850.00 | 47,519.43 | 59,502 |
| 2025-11-21 | 48,150.00 | 48,850.00 | 45,800.00 | 46,100.00 | 45,781.52 | 168,907 |
| 2025-11-20 | 54,900.00 | 54,900.00 | 51,600.00 | 51,900.00 | 51,541.45 | 84,412 |
| 2025-11-19 | 52,300.00 | 54,400.00 | 50,100.00 | 53,100.00 | 52,733.16 | 92,959 |
| 2025-11-18 | 54,000.00 | 55,500.00 | 52,100.00 | 52,500.00 | 52,137.31 | 49,743 |
| 2025-11-17 | 52,200.00 | 54,800.00 | 52,100.00 | 54,600.00 | 54,222.80 | 120,143 |
| 2025-11-14 | 55,700.00 | 55,900.00 | 50,600.00 | 51,000.00 | 50,647.67 | 195,177 |
| 2025-11-13 | 54,000.00 | 58,800.00 | 53,100.00 | 58,200.00 | 57,797.93 | 160,923 |
| 2025-11-12 | 56,600.00 | 56,900.00 | 54,000.00 | 54,500.00 | 54,123.49 | 83,879 |
| 2025-11-11 | 54,000.00 | 57,700.00 | 53,800.00 | 56,100.00 | 55,712.44 | 150,739 |
| 2025-11-10 | 53,800.00 | 54,500.00 | 51,300.00 | 53,800.00 | 53,428.32 | 84,221 |
| 2025-11-07 | 53,000.00 | 54,400.00 | 51,800.00 | 52,700.00 | 52,335.92 | 91,721 |
| 2025-11-06 | 49,650.00 | 56,500.00 | 49,500.00 | 54,200.00 | 53,825.56 | 247,076 |
| 2025-11-05 | 50,300.00 | 50,900.00 | 46,800.00 | 48,850.00 | 48,512.52 | 116,855 |
| 2025-11-04 | 51,900.00 | 53,200.00 | 51,400.00 | 51,800.00 | 51,442.14 | 54,167 |
| 2025-11-03 | 51,700.00 | 52,000.00 | 50,400.00 | 51,600.00 | 51,243.52 | 81,788 |
| 2025-10-31 | 52,800.00 | 53,000.00 | 50,500.00 | 51,900.00 | 51,541.45 | 69,316 |
| 2025-10-30 | 50,500.00 | 51,500.00 | 49,350.00 | 51,100.00 | 50,746.98 | 73,119 |
| 2025-10-29 | 49,650.00 | 50,700.00 | 49,300.00 | 50,300.00 | 49,952.50 | 52,908 |
| 2025-10-28 | 50,900.00 | 51,200.00 | 49,050.00 | 49,450.00 | 49,108.38 | 43,832 |
| 2025-10-27 | 51,400.00 | 52,100.00 | 50,000.00 | 50,500.00 | 50,151.12 | 35,222 |
| 2025-10-24 | 50,800.00 | 50,900.00 | 50,100.00 | 50,300.00 | 49,952.50 | 32,769 |
| 2025-10-23 | 49,450.00 | 50,800.00 | 48,850.00 | 49,950.00 | 49,604.92 | 49,965 |
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.