TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 44,350.00 | 46,100.00 | 43,800.00 | 45,500.00 | 45,185.66 | 62,968 |
| 2025-01-21 | 44,700.00 | 44,950.00 | 44,000.00 | 44,250.00 | 43,944.30 | 51,614 |
| 2025-01-20 | 44,250.00 | 44,700.00 | 43,850.00 | 44,250.00 | 43,944.30 | 30,150 |
| 2025-01-17 | 43,200.00 | 44,850.00 | 43,200.00 | 44,100.00 | 43,795.34 | 39,431 |
| 2025-01-16 | 43,500.00 | 44,400.00 | 43,150.00 | 43,700.00 | 43,398.10 | 52,084 |
| 2025-01-15 | 43,700.00 | 44,100.00 | 41,950.00 | 42,850.00 | 42,553.97 | 40,726 |
| 2025-01-14 | 41,400.00 | 43,500.00 | 41,250.00 | 43,400.00 | 43,100.17 | 46,900 |
| 2025-01-13 | 41,650.00 | 42,500.00 | 40,850.00 | 41,100.00 | 40,816.06 | 53,906 |
| 2025-01-10 | 43,250.00 | 43,850.00 | 42,400.00 | 42,450.00 | 42,156.74 | 53,627 |
| 2025-01-09 | 45,250.00 | 45,500.00 | 43,400.00 | 43,650.00 | 43,348.45 | 44,975 |
| 2025-01-08 | 42,500.00 | 45,200.00 | 42,500.00 | 44,850.00 | 44,540.16 | 65,905 |
| 2025-01-07 | 45,000.00 | 45,000.00 | 42,800.00 | 43,100.00 | 42,802.25 | 68,733 |
| 2025-01-06 | 43,100.00 | 45,300.00 | 43,100.00 | 44,300.00 | 43,993.96 | 56,839 |
| 2025-01-03 | 41,300.00 | 44,100.00 | 41,100.00 | 43,500.00 | 43,199.48 | 75,152 |
| 2025-01-02 | 40,800.00 | 41,600.00 | 40,200.00 | 41,300.00 | 41,014.68 | 22,907 |
| 2024-12-30 | 40,400.00 | 41,400.00 | 40,200.00 | 41,250.00 | 40,965.03 | 27,036 |
| 2024-12-27 | 40,500.00 | 42,200.00 | 39,950.00 | 40,900.00 | 40,617.44 | 51,361 |
| 2024-12-26 | 41,250.00 | 41,600.00 | 39,800.00 | 40,150.00 | 39,475.39 | 32,730 |
| 2024-12-24 | 42,600.00 | 42,650.00 | 40,800.00 | 40,900.00 | 40,212.79 | 47,165 |
| 2024-12-23 | 40,450.00 | 42,650.00 | 39,800.00 | 41,950.00 | 41,245.14 | 66,876 |
| 2024-12-20 | 39,850.00 | 40,450.00 | 39,150.00 | 39,700.00 | 39,032.95 | 33,386 |
| 2024-12-19 | 39,650.00 | 40,700.00 | 39,400.00 | 39,850.00 | 39,180.43 | 36,578 |
| 2024-12-18 | 41,950.00 | 42,000.00 | 40,800.00 | 41,300.00 | 40,606.07 | 45,065 |
| 2024-12-17 | 41,950.00 | 42,150.00 | 40,450.00 | 41,950.00 | 41,245.14 | 75,978 |
| 2024-12-16 | 40,000.00 | 41,800.00 | 39,700.00 | 41,050.00 | 40,360.27 | 114,051 |
| 2024-12-13 | 38,650.00 | 39,700.00 | 37,900.00 | 39,200.00 | 38,541.35 | 63,345 |
| 2024-12-12 | 37,250.00 | 39,300.00 | 36,600.00 | 38,650.00 | 38,000.59 | 122,372 |
| 2024-12-11 | 35,700.00 | 37,350.00 | 35,650.00 | 36,350.00 | 35,739.24 | 67,117 |
| 2024-12-10 | 35,600.00 | 36,750.00 | 35,600.00 | 36,200.00 | 35,591.76 | 45,822 |
| 2024-12-09 | 36,500.00 | 37,350.00 | 35,000.00 | 35,050.00 | 34,461.08 | 77,288 |
| 2024-12-06 | 38,800.00 | 38,950.00 | 36,550.00 | 37,350.00 | 36,722.44 | 83,094 |
| 2024-12-05 | 35,800.00 | 39,150.00 | 35,800.00 | 38,550.00 | 37,902.27 | 128,394 |
| 2024-12-04 | 35,500.00 | 36,500.00 | 35,050.00 | 35,450.00 | 34,854.36 | 111,323 |
| 2024-12-03 | 36,650.00 | 38,100.00 | 36,450.00 | 36,600.00 | 35,985.04 | 50,074 |
| 2024-12-02 | 37,950.00 | 38,150.00 | 36,600.00 | 36,600.00 | 35,985.04 | 56,671 |
| 2024-11-29 | 37,750.00 | 38,000.00 | 36,850.00 | 37,050.00 | 36,427.48 | 38,786 |
| 2024-11-28 | 37,000.00 | 38,650.00 | 36,650.00 | 38,050.00 | 37,410.67 | 55,302 |
| 2024-11-27 | 39,400.00 | 39,400.00 | 37,000.00 | 37,050.00 | 36,427.48 | 147,780 |
| 2024-11-26 | 39,950.00 | 39,950.00 | 38,550.00 | 39,400.00 | 38,737.99 | 62,226 |
| 2024-11-25 | 39,950.00 | 40,550.00 | 38,800.00 | 39,150.00 | 38,492.19 | 89,143 |
| 2024-11-22 | 40,700.00 | 42,150.00 | 39,350.00 | 39,400.00 | 38,737.99 | 95,892 |
| 2024-11-21 | 39,550.00 | 41,800.00 | 39,250.00 | 40,600.00 | 39,917.83 | 63,289 |
| 2024-11-20 | 39,950.00 | 40,250.00 | 39,400.00 | 39,550.00 | 38,885.47 | 38,404 |
| 2024-11-19 | 39,250.00 | 40,550.00 | 39,250.00 | 39,900.00 | 39,229.59 | 50,296 |
| 2024-11-18 | 43,000.00 | 43,300.00 | 38,850.00 | 38,900.00 | 38,246.39 | 168,843 |
| 2024-11-15 | 43,500.00 | 44,250.00 | 40,850.00 | 42,900.00 | 42,179.18 | 136,025 |
| 2024-11-14 | 41,300.00 | 43,500.00 | 40,650.00 | 42,250.00 | 41,540.10 | 110,879 |
| 2024-11-13 | 41,100.00 | 43,750.00 | 41,100.00 | 41,700.00 | 40,999.35 | 69,568 |
| 2024-11-12 | 42,800.00 | 43,450.00 | 40,800.00 | 41,050.00 | 40,360.27 | 94,009 |
| 2024-11-11 | 46,550.00 | 46,800.00 | 43,000.00 | 43,250.00 | 42,523.30 | 125,843 |
| 2024-11-08 | 48,200.00 | 48,800.00 | 47,350.00 | 47,350.00 | 46,554.41 | 40,940 |
| 2024-11-07 | 49,850.00 | 50,200.00 | 46,150.00 | 47,300.00 | 46,505.25 | 152,526 |
| 2024-11-06 | 50,000.00 | 52,100.00 | 49,700.00 | 50,400.00 | 49,553.17 | 53,851 |
| 2024-11-05 | 50,800.00 | 51,400.00 | 49,300.00 | 49,400.00 | 48,569.97 | 35,532 |
| 2024-11-04 | 50,200.00 | 51,900.00 | 49,400.00 | 51,400.00 | 50,536.36 | 37,658 |
| 2024-11-01 | 49,050.00 | 51,000.00 | 48,400.00 | 50,300.00 | 49,454.85 | 79,279 |
| 2024-10-31 | 51,800.00 | 54,500.00 | 50,500.00 | 50,800.00 | 49,946.44 | 126,470 |
| 2024-10-30 | 53,500.00 | 53,600.00 | 52,100.00 | 52,100.00 | 51,224.60 | 27,357 |
| 2024-10-29 | 53,000.00 | 53,700.00 | 51,500.00 | 53,600.00 | 52,699.40 | 44,837 |
| 2024-10-28 | 54,000.00 | 54,000.00 | 53,000.00 | 53,100.00 | 52,207.80 | 27,313 |
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.