TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 55,900.00 | 56,000.00 | 53,400.00 | 53,400.00 | 52,502.76 | 55,666 |
| 2024-10-24 | 54,000.00 | 55,500.00 | 52,400.00 | 55,100.00 | 54,174.19 | 98,609 |
| 2024-10-23 | 51,400.00 | 54,800.00 | 50,100.00 | 54,700.00 | 53,780.92 | 93,921 |
| 2024-10-22 | 52,300.00 | 53,100.00 | 50,900.00 | 50,900.00 | 50,044.76 | 51,083 |
| 2024-10-21 | 50,000.00 | 52,900.00 | 49,150.00 | 52,000.00 | 51,126.28 | 43,689 |
| 2024-10-18 | 52,700.00 | 53,000.00 | 50,000.00 | 50,000.00 | 49,159.89 | 47,526 |
| 2024-10-17 | 53,900.00 | 54,500.00 | 51,900.00 | 52,500.00 | 51,617.88 | 49,566 |
| 2024-10-16 | 51,900.00 | 53,900.00 | 50,800.00 | 53,300.00 | 52,404.44 | 75,374 |
| 2024-10-15 | 54,000.00 | 54,200.00 | 52,400.00 | 53,300.00 | 52,404.44 | 80,178 |
| 2024-10-14 | 51,200.00 | 54,500.00 | 51,200.00 | 53,300.00 | 52,404.44 | 129,678 |
| 2024-10-11 | 50,600.00 | 53,600.00 | 49,500.00 | 51,200.00 | 50,339.72 | 137,220 |
| 2024-10-10 | 49,500.00 | 50,800.00 | 48,050.00 | 49,800.00 | 48,963.25 | 72,083 |
| 2024-10-08 | 49,900.00 | 50,500.00 | 48,500.00 | 49,050.00 | 48,225.85 | 58,408 |
| 2024-10-07 | 49,850.00 | 51,400.00 | 49,650.00 | 50,600.00 | 49,749.80 | 45,326 |
| 2024-10-04 | 50,700.00 | 51,500.00 | 49,800.00 | 49,800.00 | 48,963.25 | 29,554 |
| 2024-10-02 | 48,000.00 | 51,200.00 | 47,050.00 | 50,200.00 | 49,356.53 | 69,041 |
| 2024-09-30 | 50,000.00 | 50,000.00 | 48,900.00 | 49,500.00 | 48,668.29 | 36,257 |
| 2024-09-27 | 51,800.00 | 52,300.00 | 49,700.00 | 50,000.00 | 49,159.89 | 48,115 |
| 2024-09-26 | 50,700.00 | 52,000.00 | 48,550.00 | 51,300.00 | 50,438.04 | 175,652 |
| 2024-09-25 | 47,600.00 | 48,400.00 | 47,150.00 | 47,900.00 | 47,095.17 | 41,808 |
| 2024-09-24 | 47,800.00 | 48,500.00 | 46,500.00 | 47,800.00 | 46,996.85 | 61,800 |
| 2024-09-23 | 42,500.00 | 49,600.00 | 42,100.00 | 47,900.00 | 47,095.17 | 253,106 |
| 2024-09-20 | 42,550.00 | 43,600.00 | 41,300.00 | 42,250.00 | 41,540.10 | 63,613 |
| 2024-09-19 | 43,050.00 | 43,050.00 | 40,700.00 | 41,450.00 | 40,753.55 | 52,870 |
| 2024-09-13 | 43,750.00 | 43,750.00 | 42,300.00 | 42,750.00 | 42,031.70 | 36,128 |
| 2024-09-12 | 42,100.00 | 45,800.00 | 42,100.00 | 44,150.00 | 43,408.18 | 139,510 |
| 2024-09-11 | 41,250.00 | 41,950.00 | 40,400.00 | 40,550.00 | 39,868.67 | 51,498 |
| 2024-09-10 | 41,600.00 | 42,350.00 | 40,550.00 | 40,850.00 | 40,163.63 | 37,531 |
| 2024-09-09 | 40,350.00 | 42,250.00 | 40,350.00 | 41,400.00 | 40,704.39 | 49,016 |
| 2024-09-06 | 43,000.00 | 43,000.00 | 41,250.00 | 41,500.00 | 40,802.71 | 69,224 |
| 2024-09-05 | 43,550.00 | 44,950.00 | 42,950.00 | 42,950.00 | 42,228.34 | 63,107 |
| 2024-09-04 | 43,150.00 | 44,600.00 | 42,800.00 | 43,300.00 | 42,572.46 | 128,233 |
| 2024-09-03 | 48,500.00 | 48,800.00 | 46,450.00 | 46,450.00 | 45,669.53 | 72,990 |
| 2024-09-02 | 49,300.00 | 49,400.00 | 48,050.00 | 48,550.00 | 47,734.25 | 53,200 |
| 2024-08-30 | 50,300.00 | 50,300.00 | 48,300.00 | 48,700.00 | 47,881.73 | 134,025 |
| 2024-08-29 | 49,150.00 | 51,000.00 | 47,800.00 | 49,500.00 | 48,668.29 | 91,441 |
| 2024-08-28 | 48,500.00 | 51,500.00 | 48,200.00 | 50,900.00 | 50,044.76 | 90,147 |
| 2024-08-27 | 47,350.00 | 49,000.00 | 46,700.00 | 48,800.00 | 47,980.05 | 82,361 |
| 2024-08-26 | 50,500.00 | 50,500.00 | 47,000.00 | 47,950.00 | 47,144.33 | 138,387 |
| 2024-08-23 | 49,500.00 | 50,100.00 | 48,550.00 | 49,600.00 | 48,766.61 | 63,768 |
| 2024-08-22 | 52,200.00 | 52,600.00 | 50,000.00 | 50,500.00 | 49,651.49 | 57,559 |
| 2024-08-21 | 52,000.00 | 53,600.00 | 51,700.00 | 52,100.00 | 51,224.60 | 51,526 |
| 2024-08-20 | 51,800.00 | 53,500.00 | 51,300.00 | 53,100.00 | 52,207.80 | 139,432 |
| 2024-08-19 | 50,500.00 | 51,500.00 | 50,000.00 | 50,400.00 | 49,553.17 | 55,007 |
| 2024-08-16 | 50,900.00 | 51,300.00 | 49,100.00 | 50,100.00 | 49,258.21 | 104,709 |
| 2024-08-14 | 46,700.00 | 49,650.00 | 46,350.00 | 48,900.00 | 48,078.37 | 123,095 |
| 2024-08-13 | 45,800.00 | 46,700.00 | 44,700.00 | 45,000.00 | 44,243.90 | 70,650 |
| 2024-08-12 | 44,300.00 | 47,350.00 | 44,300.00 | 45,700.00 | 44,932.14 | 76,567 |
| 2024-08-09 | 44,300.00 | 45,600.00 | 43,700.00 | 44,750.00 | 43,998.10 | 87,506 |
| 2024-08-08 | 42,000.00 | 42,700.00 | 40,750.00 | 42,050.00 | 41,343.46 | 81,859 |
| 2024-08-07 | 42,000.00 | 43,700.00 | 41,200.00 | 42,700.00 | 41,982.54 | 73,395 |
| 2024-08-06 | 41,000.00 | 44,450.00 | 41,000.00 | 41,600.00 | 40,901.03 | 156,882 |
| 2024-08-05 | 45,500.00 | 45,800.00 | 38,050.00 | 38,800.00 | 38,148.07 | 228,704 |
| 2024-08-02 | 48,750.00 | 48,750.00 | 46,350.00 | 46,950.00 | 46,161.13 | 140,686 |
| 2024-08-01 | 52,100.00 | 52,100.00 | 49,050.00 | 49,900.00 | 49,061.57 | 141,889 |
| 2024-07-31 | 47,600.00 | 51,000.00 | 47,200.00 | 50,800.00 | 49,946.44 | 122,462 |
| 2024-07-30 | 48,150.00 | 48,150.00 | 46,850.00 | 47,600.00 | 46,800.21 | 50,964 |
| 2024-07-29 | 50,400.00 | 50,400.00 | 48,150.00 | 48,150.00 | 47,340.97 | 123,118 |
| 2024-07-26 | 44,500.00 | 50,900.00 | 44,200.00 | 50,000.00 | 49,159.89 | 543,370 |
| 2024-07-25 | 44,500.00 | 44,500.00 | 41,500.00 | 42,850.00 | 42,130.02 | 192,928 |
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.