TSE Co. Ltd historical data

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

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

← NewerPage 4 of 21 · 1,224 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.