TSE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 285,500.00 | 301,000.00 | 269,500.00 | 297,500.00 | 297,500.00 | 129,122 |
| 2026-10-15 | 288,000.00 | 299,000.00 | 263,500.00 | 271,500.00 | 271,500.00 | 169,146 |
| 2026-10-14 | 330,000.00 | 345,000.00 | 311,500.00 | 318,500.00 | 318,500.00 | 140,198 |
| 2026-10-13 | 293,000.00 | 331,500.00 | 286,500.00 | 329,500.00 | 329,500.00 | 188,905 |
| 2026-10-12 | 308,500.00 | 322,000.00 | 300,000.00 | 308,000.00 | 308,000.00 | 247,444 |
| 2026-10-08 | 315,000.00 | 325,000.00 | 307,000.00 | 311,000.00 | 311,000.00 | 71,251 |
| 2026-10-07 | 306,500.00 | 336,000.00 | 293,500.00 | 316,000.00 | 316,000.00 | 259,207 |
| 2026-10-06 | 291,500.00 | 314,000.00 | 288,000.00 | 313,500.00 | 313,500.00 | 102,437 |
| 2026-10-02 | 301,500.00 | 305,000.00 | 286,000.00 | 290,500.00 | 290,500.00 | 118,743 |
| 2026-10-01 | 283,000.00 | 305,000.00 | 283,000.00 | 305,000.00 | 305,000.00 | 87,958 |
| 2026-09-30 | 301,500.00 | 301,500.00 | 282,000.00 | 289,000.00 | 289,000.00 | 60,071 |
| 2026-09-29 | 293,000.00 | 309,500.00 | 283,500.00 | 297,000.00 | 297,000.00 | 117,433 |
| 2026-09-28 | 285,000.00 | 299,500.00 | 279,500.00 | 293,000.00 | 293,000.00 | 71,079 |
| 2026-09-23 | 280,000.00 | 291,500.00 | 278,500.00 | 289,000.00 | 289,000.00 | 72,302 |
| 2026-09-22 | 275,000.00 | 282,500.00 | 262,500.00 | 281,000.00 | 281,000.00 | 97,212 |
| 2026-09-21 | 243,500.00 | 269,500.00 | 243,000.00 | 269,500.00 | 269,500.00 | 119,575 |
| 2026-09-18 | 255,500.00 | 258,500.00 | 243,000.00 | 243,000.00 | 243,000.00 | 60,494 |
| 2026-09-17 | 247,000.00 | 252,000.00 | 239,000.00 | 248,500.00 | 248,500.00 | 54,496 |
| 2026-09-16 | 237,000.00 | 247,000.00 | 231,000.00 | 243,000.00 | 243,000.00 | 80,735 |
| 2026-09-15 | 236,500.00 | 255,000.00 | 236,500.00 | 241,500.00 | 241,500.00 | 79,810 |
| 2026-09-14 | 251,000.00 | 251,500.00 | 236,000.00 | 236,000.00 | 236,000.00 | 111,772 |
| 2026-09-11 | 291,000.00 | 298,500.00 | 259,500.00 | 260,500.00 | 260,500.00 | 209,371 |
| 2026-09-10 | 265,000.00 | 318,500.00 | 256,000.00 | 306,500.00 | 306,500.00 | 796,059 |
| 2026-09-09 | 258,000.00 | 277,000.00 | 258,000.00 | 268,500.00 | 268,500.00 | 117,346 |
| 2026-09-08 | 257,500.00 | 276,500.00 | 255,500.00 | 256,000.00 | 256,000.00 | 169,263 |
| 2026-09-07 | 252,500.00 | 264,500.00 | 252,000.00 | 261,500.00 | 261,500.00 | 178,582 |
| 2026-09-04 | 231,500.00 | 240,000.00 | 227,000.00 | 236,500.00 | 236,500.00 | 80,439 |
| 2026-09-03 | 234,500.00 | 238,500.00 | 219,000.00 | 224,000.00 | 224,000.00 | 106,344 |
| 2026-09-02 | 214,500.00 | 238,500.00 | 210,000.00 | 234,000.00 | 234,000.00 | 165,311 |
| 2026-09-01 | 230,000.00 | 231,000.00 | 218,500.00 | 223,000.00 | 223,000.00 | 93,528 |
| 2026-08-31 | 227,000.00 | 238,000.00 | 220,000.00 | 237,000.00 | 237,000.00 | 226,156 |
| 2026-08-28 | 246,000.00 | 250,000.00 | 235,000.00 | 238,500.00 | 238,500.00 | 95,145 |
| 2026-08-27 | 255,500.00 | 259,500.00 | 238,500.00 | 253,000.00 | 253,000.00 | 86,128 |
| 2026-08-26 | 247,000.00 | 254,500.00 | 242,500.00 | 251,500.00 | 251,500.00 | 64,283 |
| 2026-08-25 | 236,500.00 | 254,500.00 | 231,500.00 | 249,000.00 | 249,000.00 | 91,869 |
| 2026-08-24 | 222,000.00 | 252,000.00 | 221,500.00 | 245,500.00 | 245,500.00 | 145,684 |
| 2026-08-21 | 235,000.00 | 240,500.00 | 216,500.00 | 222,000.00 | 222,000.00 | 180,138 |
| 2026-08-20 | 258,000.00 | 259,000.00 | 238,000.00 | 242,000.00 | 242,000.00 | 149,992 |
| 2026-08-19 | 251,500.00 | 275,000.00 | 248,000.00 | 256,000.00 | 256,000.00 | 145,538 |
| 2026-08-18 | 266,000.00 | 288,500.00 | 260,000.00 | 269,000.00 | 269,000.00 | 184,421 |
| 2026-08-14 | 261,000.00 | 274,500.00 | 248,500.00 | 260,000.00 | 260,000.00 | 103,411 |
| 2026-08-13 | 256,000.00 | 269,000.00 | 250,000.00 | 259,000.00 | 259,000.00 | 109,154 |
| 2026-08-12 | 243,000.00 | 268,000.00 | 242,500.00 | 250,000.00 | 250,000.00 | 138,505 |
| 2026-08-11 | 227,500.00 | 265,000.00 | 223,000.00 | 244,500.00 | 244,500.00 | 185,634 |
| 2026-08-10 | 206,500.00 | 232,000.00 | 203,000.00 | 227,000.00 | 227,000.00 | 135,144 |
| 2026-08-07 | 211,500.00 | 219,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 74,649 |
| 2026-08-06 | 203,000.00 | 219,000.00 | 199,700.00 | 207,000.00 | 207,000.00 | 109,026 |
| 2026-08-05 | 208,000.00 | 211,000.00 | 188,000.00 | 200,500.00 | 200,500.00 | 84,256 |
| 2026-08-04 | 198,800.00 | 206,500.00 | 186,000.00 | 196,900.00 | 196,900.00 | 98,957 |
| 2026-08-03 | 189,000.00 | 200,000.00 | 182,100.00 | 189,700.00 | 189,700.00 | 122,604 |
| 2026-07-31 | 182,000.00 | 186,600.00 | 177,000.00 | 186,600.00 | 186,600.00 | 85,905 |
| 2026-07-30 | 158,800.00 | 165,900.00 | 143,600.00 | 143,600.00 | 143,600.00 | 141,411 |
| 2026-07-29 | 177,000.00 | 187,500.00 | 146,800.00 | 157,500.00 | 157,500.00 | 133,137 |
| 2026-07-28 | 191,200.00 | 191,800.00 | 170,900.00 | 176,400.00 | 176,400.00 | 215,510 |
| 2026-07-27 | 215,500.00 | 217,000.00 | 202,500.00 | 209,000.00 | 209,000.00 | 79,611 |
| 2026-07-24 | 231,000.00 | 233,500.00 | 199,700.00 | 202,500.00 | 202,500.00 | 246,861 |
| 2026-07-23 | 243,000.00 | 258,500.00 | 228,500.00 | 239,500.00 | 239,500.00 | 135,632 |
| 2026-07-22 | 261,500.00 | 272,500.00 | 239,000.00 | 240,000.00 | 240,000.00 | 127,875 |
| 2026-07-21 | 255,500.00 | 265,000.00 | 242,000.00 | 251,000.00 | 251,000.00 | 120,505 |
| 2026-07-20 | 285,000.00 | 287,000.00 | 249,000.00 | 258,500.00 | 258,500.00 | 141,491 |
Page 1 of 21 · 1,222 trading daysOlder →
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.