TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 39,500.00 | 39,550.00 | 38,300.00 | 38,300.00 | 38,035.41 | 54,394 |
| 2025-07-21 | 39,250.00 | 39,450.00 | 39,000.00 | 39,400.00 | 39,127.81 | 13,811 |
| 2025-07-18 | 39,700.00 | 39,750.00 | 38,950.00 | 39,200.00 | 38,929.19 | 22,222 |
| 2025-07-17 | 39,200.00 | 39,500.00 | 38,550.00 | 39,500.00 | 39,227.12 | 27,410 |
| 2025-07-16 | 39,200.00 | 39,650.00 | 38,700.00 | 39,200.00 | 38,929.19 | 21,914 |
| 2025-07-15 | 38,600.00 | 39,250.00 | 37,900.00 | 39,200.00 | 38,929.19 | 72,322 |
| 2025-07-14 | 39,100.00 | 39,150.00 | 38,650.00 | 38,800.00 | 38,531.95 | 23,185 |
| 2025-07-11 | 38,950.00 | 39,800.00 | 38,850.00 | 39,150.00 | 38,879.53 | 27,752 |
| 2025-07-10 | 39,100.00 | 39,350.00 | 38,750.00 | 38,900.00 | 38,631.26 | 25,380 |
| 2025-07-09 | 39,300.00 | 39,450.00 | 38,700.00 | 38,850.00 | 38,581.61 | 31,564 |
| 2025-07-08 | 39,300.00 | 39,700.00 | 38,800.00 | 39,350.00 | 39,078.15 | 30,719 |
| 2025-07-07 | 39,400.00 | 39,500.00 | 38,800.00 | 39,300.00 | 39,028.50 | 33,336 |
| 2025-07-04 | 40,600.00 | 40,600.00 | 39,300.00 | 39,650.00 | 39,376.08 | 28,780 |
| 2025-07-03 | 39,000.00 | 40,250.00 | 39,000.00 | 40,100.00 | 39,822.97 | 40,352 |
| 2025-07-02 | 39,000.00 | 39,050.00 | 38,200.00 | 38,750.00 | 38,482.30 | 37,306 |
| 2025-07-01 | 39,300.00 | 39,800.00 | 39,000.00 | 39,000.00 | 38,730.57 | 41,690 |
| 2025-06-30 | 40,150.00 | 40,300.00 | 39,200.00 | 39,500.00 | 39,227.12 | 21,676 |
| 2025-06-27 | 40,300.00 | 40,550.00 | 39,300.00 | 39,800.00 | 39,525.04 | 40,972 |
| 2025-06-26 | 41,000.00 | 41,550.00 | 39,950.00 | 40,550.00 | 40,269.86 | 33,388 |
| 2025-06-25 | 40,350.00 | 40,850.00 | 39,700.00 | 40,450.00 | 40,170.55 | 40,076 |
| 2025-06-24 | 38,950.00 | 39,700.00 | 38,750.00 | 39,500.00 | 39,227.12 | 38,384 |
| 2025-06-23 | 39,400.00 | 39,400.00 | 37,950.00 | 38,150.00 | 37,886.44 | 74,944 |
| 2025-06-20 | 39,200.00 | 39,850.00 | 39,000.00 | 39,750.00 | 39,475.39 | 35,798 |
| 2025-06-19 | 39,750.00 | 40,000.00 | 39,050.00 | 39,150.00 | 38,879.53 | 41,466 |
| 2025-06-18 | 39,000.00 | 40,050.00 | 38,950.00 | 39,700.00 | 39,425.73 | 37,613 |
| 2025-06-17 | 40,150.00 | 41,150.00 | 39,000.00 | 39,350.00 | 39,078.15 | 66,510 |
| 2025-06-16 | 39,900.00 | 39,950.00 | 38,850.00 | 39,350.00 | 39,078.15 | 62,179 |
| 2025-06-13 | 40,900.00 | 41,200.00 | 39,150.00 | 39,900.00 | 39,624.35 | 86,985 |
| 2025-06-12 | 41,800.00 | 41,900.00 | 40,600.00 | 40,650.00 | 40,369.17 | 75,539 |
| 2025-06-11 | 40,800.00 | 42,350.00 | 40,800.00 | 41,950.00 | 41,660.19 | 81,553 |
| 2025-06-10 | 41,250.00 | 41,400.00 | 40,500.00 | 40,650.00 | 40,369.17 | 43,886 |
| 2025-06-09 | 42,100.00 | 42,450.00 | 41,000.00 | 41,100.00 | 40,816.06 | 47,948 |
| 2025-06-05 | 40,000.00 | 41,400.00 | 39,750.00 | 41,050.00 | 40,766.41 | 66,200 |
| 2025-06-04 | 40,500.00 | 40,950.00 | 39,700.00 | 39,950.00 | 39,674.01 | 46,650 |
| 2025-06-02 | 39,450.00 | 40,200.00 | 39,350.00 | 39,800.00 | 39,525.04 | 14,147 |
| 2025-05-30 | 40,150.00 | 40,600.00 | 39,600.00 | 39,800.00 | 39,525.04 | 22,571 |
| 2025-05-29 | 41,100.00 | 41,100.00 | 40,150.00 | 40,750.00 | 40,468.48 | 35,935 |
| 2025-05-28 | 39,150.00 | 40,500.00 | 39,150.00 | 40,300.00 | 40,021.59 | 54,947 |
| 2025-05-27 | 40,100.00 | 40,650.00 | 38,700.00 | 38,900.00 | 38,631.26 | 61,354 |
| 2025-05-26 | 40,000.00 | 40,500.00 | 39,350.00 | 39,950.00 | 39,674.01 | 19,051 |
| 2025-05-23 | 39,600.00 | 39,900.00 | 39,150.00 | 39,350.00 | 39,078.15 | 14,894 |
| 2025-05-22 | 40,100.00 | 40,100.00 | 38,950.00 | 39,100.00 | 38,829.88 | 51,478 |
| 2025-05-21 | 40,550.00 | 40,550.00 | 39,900.00 | 40,100.00 | 39,822.97 | 12,679 |
| 2025-05-20 | 41,050.00 | 41,050.00 | 39,900.00 | 40,000.00 | 39,723.66 | 26,045 |
| 2025-05-19 | 40,500.00 | 40,700.00 | 39,500.00 | 40,450.00 | 40,170.55 | 55,163 |
| 2025-05-16 | 43,350.00 | 43,500.00 | 40,400.00 | 40,800.00 | 40,518.13 | 199,282 |
| 2025-05-15 | 46,500.00 | 46,950.00 | 44,700.00 | 45,150.00 | 44,838.08 | 33,952 |
| 2025-05-14 | 46,400.00 | 47,900.00 | 46,050.00 | 46,900.00 | 46,575.99 | 27,221 |
| 2025-05-13 | 46,950.00 | 47,000.00 | 45,050.00 | 45,700.00 | 45,384.28 | 37,884 |
| 2025-05-12 | 44,500.00 | 45,500.00 | 43,850.00 | 45,450.00 | 45,136.01 | 35,951 |
| 2025-05-09 | 44,500.00 | 44,500.00 | 43,350.00 | 44,000.00 | 43,696.03 | 36,395 |
| 2025-05-08 | 43,050.00 | 44,400.00 | 42,950.00 | 43,800.00 | 43,497.41 | 48,121 |
| 2025-05-07 | 42,500.00 | 43,200.00 | 41,650.00 | 42,700.00 | 42,405.01 | 35,940 |
| 2025-05-02 | 41,300.00 | 42,600.00 | 41,000.00 | 42,150.00 | 41,858.81 | 32,774 |
| 2025-04-30 | 41,650.00 | 41,750.00 | 40,800.00 | 41,000.00 | 40,716.75 | 26,926 |
| 2025-04-29 | 42,400.00 | 42,400.00 | 41,850.00 | 42,000.00 | 41,709.84 | 19,016 |
| 2025-04-28 | 43,950.00 | 43,950.00 | 41,500.00 | 41,950.00 | 41,660.19 | 67,540 |
| 2025-04-25 | 43,650.00 | 44,350.00 | 43,300.00 | 43,800.00 | 43,497.41 | 47,364 |
| 2025-04-24 | 44,800.00 | 44,800.00 | 41,900.00 | 42,650.00 | 42,355.35 | 69,036 |
| 2025-04-23 | 44,600.00 | 44,800.00 | 43,500.00 | 44,400.00 | 44,093.26 | 43,683 |
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.