TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 44,600.00 | 44,800.00 | 43,500.00 | 44,400.00 | 44,093.26 | 43,683 |
| 2025-04-22 | 45,800.00 | 45,800.00 | 43,200.00 | 43,400.00 | 43,100.17 | 66,969 |
| 2025-04-21 | 43,100.00 | 46,150.00 | 42,750.00 | 44,650.00 | 44,341.54 | 81,911 |
| 2025-04-18 | 41,000.00 | 44,200.00 | 40,500.00 | 43,500.00 | 43,199.48 | 62,290 |
| 2025-04-17 | 40,000.00 | 41,350.00 | 40,000.00 | 41,250.00 | 40,965.03 | 31,161 |
| 2025-04-16 | 41,550.00 | 41,600.00 | 39,750.00 | 40,000.00 | 39,723.66 | 38,626 |
| 2025-04-15 | 41,850.00 | 42,700.00 | 41,650.00 | 42,050.00 | 41,759.50 | 28,904 |
| 2025-04-14 | 41,700.00 | 42,500.00 | 41,500.00 | 41,850.00 | 41,560.88 | 28,414 |
| 2025-04-11 | 41,450.00 | 41,650.00 | 40,050.00 | 41,100.00 | 40,816.06 | 50,491 |
| 2025-04-10 | 43,100.00 | 43,200.00 | 41,400.00 | 41,950.00 | 41,660.19 | 70,988 |
| 2025-04-09 | 40,200.00 | 41,750.00 | 38,950.00 | 39,200.00 | 38,929.19 | 30,369 |
| 2025-04-08 | 41,600.00 | 42,700.00 | 40,700.00 | 40,800.00 | 40,518.13 | 23,633 |
| 2025-04-07 | 40,200.00 | 41,300.00 | 39,850.00 | 40,400.00 | 40,120.90 | 54,161 |
| 2025-04-04 | 45,950.00 | 46,250.00 | 41,800.00 | 42,600.00 | 42,305.70 | 126,944 |
| 2025-04-03 | 44,700.00 | 47,750.00 | 44,700.00 | 46,550.00 | 46,228.41 | 27,870 |
| 2025-04-02 | 48,000.00 | 48,150.00 | 46,100.00 | 46,550.00 | 46,228.41 | 35,352 |
| 2025-04-01 | 48,800.00 | 48,900.00 | 46,650.00 | 48,000.00 | 47,668.39 | 41,775 |
| 2025-03-31 | 46,300.00 | 48,150.00 | 45,000.00 | 47,900.00 | 47,569.08 | 68,403 |
| 2025-03-28 | 48,800.00 | 49,550.00 | 46,000.00 | 46,550.00 | 46,228.41 | 55,121 |
| 2025-03-27 | 50,100.00 | 50,600.00 | 49,500.00 | 49,500.00 | 49,158.03 | 22,223 |
| 2025-03-26 | 49,400.00 | 50,900.00 | 48,700.00 | 50,900.00 | 50,548.36 | 42,291 |
| 2025-03-25 | 52,100.00 | 52,300.00 | 48,250.00 | 48,700.00 | 48,363.56 | 57,714 |
| 2025-03-24 | 52,000.00 | 53,100.00 | 50,400.00 | 51,700.00 | 51,342.83 | 40,332 |
| 2025-03-21 | 51,000.00 | 54,600.00 | 50,700.00 | 52,500.00 | 52,137.31 | 169,445 |
| 2025-03-20 | 50,700.00 | 50,900.00 | 49,500.00 | 50,500.00 | 50,151.12 | 21,291 |
| 2025-03-19 | 49,100.00 | 51,500.00 | 48,500.00 | 49,900.00 | 49,555.27 | 38,474 |
| 2025-03-18 | 50,200.00 | 50,200.00 | 48,600.00 | 49,000.00 | 48,661.49 | 42,215 |
| 2025-03-17 | 51,000.00 | 52,000.00 | 50,000.00 | 50,200.00 | 49,853.20 | 51,575 |
| 2025-03-14 | 49,200.00 | 51,000.00 | 48,950.00 | 50,400.00 | 50,051.81 | 61,739 |
| 2025-03-13 | 49,000.00 | 50,300.00 | 48,150.00 | 49,250.00 | 48,909.76 | 100,798 |
| 2025-03-12 | 44,400.00 | 48,400.00 | 44,400.00 | 47,950.00 | 47,618.74 | 83,545 |
| 2025-03-11 | 43,000.00 | 44,900.00 | 42,300.00 | 44,900.00 | 44,589.81 | 42,885 |
| 2025-03-10 | 43,700.00 | 44,900.00 | 43,300.00 | 44,000.00 | 43,696.03 | 27,958 |
| 2025-03-07 | 42,000.00 | 44,300.00 | 41,850.00 | 44,250.00 | 43,944.30 | 67,801 |
| 2025-03-06 | 46,000.00 | 46,000.00 | 42,250.00 | 42,950.00 | 42,653.28 | 68,640 |
| 2025-03-05 | 44,800.00 | 45,400.00 | 43,700.00 | 45,200.00 | 44,887.74 | 40,380 |
| 2025-03-04 | 44,250.00 | 44,800.00 | 43,400.00 | 44,000.00 | 43,696.03 | 36,035 |
| 2025-02-28 | 44,900.00 | 45,850.00 | 44,400.00 | 44,800.00 | 44,490.50 | 46,405 |
| 2025-02-27 | 47,400.00 | 49,350.00 | 46,300.00 | 46,400.00 | 46,079.45 | 97,795 |
| 2025-02-26 | 48,400.00 | 48,400.00 | 46,600.00 | 46,600.00 | 46,278.07 | 43,814 |
| 2025-02-25 | 48,100.00 | 49,050.00 | 47,250.00 | 48,300.00 | 47,966.32 | 77,536 |
| 2025-02-24 | 48,000.00 | 48,200.00 | 46,000.00 | 47,450.00 | 47,122.19 | 93,099 |
| 2025-02-21 | 49,800.00 | 51,000.00 | 48,000.00 | 48,700.00 | 48,363.56 | 59,881 |
| 2025-02-20 | 47,800.00 | 51,200.00 | 47,800.00 | 49,650.00 | 49,306.99 | 153,412 |
| 2025-02-19 | 48,200.00 | 49,450.00 | 47,600.00 | 48,000.00 | 47,668.39 | 58,547 |
| 2025-02-18 | 48,250.00 | 48,450.00 | 46,700.00 | 47,400.00 | 47,072.54 | 33,521 |
| 2025-02-17 | 46,450.00 | 49,200.00 | 46,100.00 | 48,050.00 | 47,718.05 | 107,923 |
| 2025-02-14 | 46,000.00 | 46,300.00 | 44,900.00 | 45,750.00 | 45,433.94 | 54,485 |
| 2025-02-13 | 44,400.00 | 45,950.00 | 44,400.00 | 45,100.00 | 44,788.43 | 37,900 |
| 2025-02-12 | 44,500.00 | 44,950.00 | 43,600.00 | 44,400.00 | 44,093.26 | 37,556 |
| 2025-02-11 | 45,500.00 | 46,050.00 | 44,350.00 | 44,500.00 | 44,192.57 | 37,324 |
| 2025-02-10 | 43,850.00 | 45,400.00 | 43,100.00 | 45,000.00 | 44,689.12 | 41,575 |
| 2025-02-07 | 43,500.00 | 45,050.00 | 42,500.00 | 44,650.00 | 44,341.54 | 66,787 |
| 2025-02-06 | 42,300.00 | 43,950.00 | 42,300.00 | 43,350.00 | 43,050.52 | 40,007 |
| 2025-02-05 | 41,750.00 | 42,700.00 | 41,750.00 | 42,000.00 | 41,709.84 | 36,335 |
| 2025-02-04 | 41,400.00 | 42,800.00 | 40,700.00 | 41,700.00 | 41,411.92 | 50,862 |
| 2025-02-03 | 41,700.00 | 42,300.00 | 39,850.00 | 40,300.00 | 40,021.59 | 66,495 |
| 2025-01-31 | 44,000.00 | 44,500.00 | 42,500.00 | 43,200.00 | 42,901.55 | 53,476 |
| 2025-01-24 | 45,400.00 | 46,600.00 | 44,900.00 | 45,350.00 | 45,036.70 | 55,715 |
| 2025-01-23 | 45,850.00 | 46,050.00 | 44,450.00 | 45,250.00 | 44,937.39 | 42,841 |
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.