TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 49,450.00 | 50,800.00 | 48,850.00 | 49,950.00 | 49,604.92 | 49,965 |
| 2025-10-22 | 50,200.00 | 51,000.00 | 49,500.00 | 50,400.00 | 50,051.81 | 82,796 |
| 2025-10-21 | 52,500.00 | 53,100.00 | 50,100.00 | 50,700.00 | 50,349.74 | 97,240 |
| 2025-10-20 | 52,400.00 | 54,000.00 | 51,000.00 | 51,800.00 | 51,442.14 | 140,009 |
| 2025-10-17 | 51,300.00 | 53,800.00 | 51,100.00 | 51,400.00 | 51,044.91 | 92,149 |
| 2025-10-16 | 51,700.00 | 52,300.00 | 51,100.00 | 51,600.00 | 51,243.52 | 390,846 |
| 2025-10-15 | 52,200.00 | 53,400.00 | 52,000.00 | 53,200.00 | 52,832.47 | 67,833 |
| 2025-10-14 | 55,500.00 | 55,600.00 | 51,600.00 | 52,400.00 | 52,038.00 | 165,838 |
| 2025-10-13 | 52,900.00 | 54,900.00 | 52,400.00 | 54,200.00 | 53,825.56 | 105,456 |
| 2025-10-10 | 56,600.00 | 57,300.00 | 54,900.00 | 55,600.00 | 55,215.89 | 64,847 |
| 2025-10-02 | 57,000.00 | 57,200.00 | 54,200.00 | 55,000.00 | 54,620.03 | 98,367 |
| 2025-10-01 | 53,200.00 | 55,500.00 | 53,100.00 | 55,400.00 | 55,017.27 | 137,877 |
| 2025-09-30 | 53,300.00 | 53,600.00 | 52,600.00 | 53,300.00 | 52,931.78 | 89,075 |
| 2025-09-29 | 52,500.00 | 55,000.00 | 51,300.00 | 52,700.00 | 52,335.92 | 157,997 |
| 2025-09-26 | 51,300.00 | 53,000.00 | 50,500.00 | 51,600.00 | 51,243.52 | 134,820 |
| 2025-09-25 | 51,100.00 | 52,900.00 | 50,700.00 | 51,500.00 | 51,144.21 | 85,108 |
| 2025-09-24 | 48,350.00 | 53,100.00 | 47,900.00 | 52,400.00 | 52,038.00 | 200,426 |
| 2025-09-23 | 49,500.00 | 49,500.00 | 47,550.00 | 48,350.00 | 48,015.98 | 68,311 |
| 2025-09-22 | 48,000.00 | 48,550.00 | 47,650.00 | 48,250.00 | 47,916.67 | 91,657 |
| 2025-09-19 | 47,950.00 | 48,050.00 | 46,400.00 | 47,050.00 | 46,724.96 | 70,538 |
| 2025-09-18 | 45,700.00 | 47,350.00 | 44,500.00 | 46,450.00 | 46,129.10 | 89,844 |
| 2025-09-17 | 45,050.00 | 45,850.00 | 44,650.00 | 45,150.00 | 44,838.08 | 48,890 |
| 2025-09-16 | 46,900.00 | 47,100.00 | 45,450.00 | 46,500.00 | 46,178.76 | 70,311 |
| 2025-09-15 | 46,500.00 | 46,700.00 | 44,550.00 | 46,050.00 | 45,731.87 | 116,251 |
| 2025-09-12 | 42,000.00 | 45,050.00 | 41,800.00 | 44,550.00 | 44,242.23 | 253,772 |
| 2025-09-11 | 40,650.00 | 40,950.00 | 39,750.00 | 40,550.00 | 40,269.86 | 135,506 |
| 2025-09-10 | 40,500.00 | 40,950.00 | 40,050.00 | 40,650.00 | 40,369.17 | 63,117 |
| 2025-09-09 | 38,450.00 | 40,050.00 | 38,350.00 | 39,950.00 | 39,674.01 | 79,565 |
| 2025-09-08 | 37,750.00 | 38,200.00 | 37,450.00 | 38,000.00 | 37,737.48 | 18,725 |
| 2025-09-05 | 37,800.00 | 38,150.00 | 37,400.00 | 37,400.00 | 37,141.62 | 19,989 |
| 2025-09-04 | 37,000.00 | 37,800.00 | 36,750.00 | 37,300.00 | 37,042.31 | 13,819 |
| 2025-09-03 | 36,150.00 | 36,750.00 | 36,150.00 | 36,700.00 | 36,446.46 | 8,216 |
| 2025-09-02 | 36,550.00 | 36,800.00 | 36,250.00 | 36,450.00 | 36,198.19 | 15,730 |
| 2025-09-01 | 37,000.00 | 37,000.00 | 36,250.00 | 36,400.00 | 36,148.53 | 27,078 |
| 2025-08-29 | 37,950.00 | 38,500.00 | 37,450.00 | 37,550.00 | 37,290.59 | 30,755 |
| 2025-08-28 | 37,950.00 | 38,400.00 | 37,550.00 | 37,750.00 | 37,489.21 | 24,019 |
| 2025-08-27 | 37,750.00 | 38,250.00 | 37,450.00 | 38,000.00 | 37,737.48 | 29,378 |
| 2025-08-26 | 37,500.00 | 37,850.00 | 37,350.00 | 37,650.00 | 37,389.90 | 20,228 |
| 2025-08-25 | 37,400.00 | 37,700.00 | 37,100.00 | 37,400.00 | 37,141.62 | 13,778 |
| 2025-08-22 | 36,800.00 | 37,400.00 | 36,600.00 | 36,950.00 | 36,694.73 | 27,813 |
| 2025-08-21 | 37,300.00 | 37,450.00 | 36,800.00 | 37,150.00 | 36,893.35 | 31,398 |
| 2025-08-20 | 38,200.00 | 38,400.00 | 36,150.00 | 36,800.00 | 36,545.77 | 134,632 |
| 2025-08-19 | 39,150.00 | 39,200.00 | 38,300.00 | 38,500.00 | 38,234.02 | 22,729 |
| 2025-08-18 | 40,500.00 | 40,600.00 | 38,700.00 | 38,750.00 | 38,482.30 | 64,660 |
| 2025-08-14 | 41,700.00 | 42,050.00 | 40,850.00 | 41,000.00 | 40,716.75 | 50,862 |
| 2025-08-13 | 40,850.00 | 41,950.00 | 40,300.00 | 41,450.00 | 41,163.64 | 88,626 |
| 2025-08-12 | 40,400.00 | 40,700.00 | 40,050.00 | 40,200.00 | 39,922.28 | 23,257 |
| 2025-08-11 | 40,400.00 | 40,700.00 | 40,050.00 | 40,350.00 | 40,071.24 | 30,834 |
| 2025-08-08 | 38,650.00 | 41,600.00 | 38,650.00 | 40,400.00 | 40,120.90 | 135,778 |
| 2025-08-07 | 38,350.00 | 39,150.00 | 38,100.00 | 38,950.00 | 38,680.92 | 26,838 |
| 2025-08-06 | 37,850.00 | 38,400.00 | 37,450.00 | 38,150.00 | 37,886.44 | 12,032 |
| 2025-08-05 | 37,900.00 | 38,350.00 | 37,800.00 | 37,850.00 | 37,588.51 | 9,581 |
| 2025-08-04 | 37,300.00 | 38,100.00 | 36,900.00 | 37,700.00 | 37,439.55 | 17,009 |
| 2025-08-01 | 38,750.00 | 39,000.00 | 37,250.00 | 37,300.00 | 37,042.31 | 58,831 |
| 2025-07-31 | 39,050.00 | 39,500.00 | 38,650.00 | 39,000.00 | 38,730.57 | 23,272 |
| 2025-07-30 | 38,450.00 | 39,350.00 | 38,450.00 | 38,900.00 | 38,631.26 | 25,956 |
| 2025-07-29 | 39,550.00 | 39,600.00 | 38,650.00 | 38,700.00 | 38,432.64 | 29,425 |
| 2025-07-28 | 38,550.00 | 40,000.00 | 38,350.00 | 39,850.00 | 39,574.70 | 75,240 |
| 2025-07-25 | 38,650.00 | 39,000.00 | 38,300.00 | 38,400.00 | 38,134.72 | 20,988 |
| 2025-07-24 | 39,100.00 | 39,500.00 | 38,750.00 | 38,800.00 | 38,531.95 | 20,035 |
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.