Tesna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 37,200.00 | 38,250.00 | 37,150.00 | 37,600.00 | 37,325.08 | 86,760 |
| 2024-07-23 | 39,600.00 | 39,900.00 | 38,000.00 | 38,000.00 | 37,722.16 | 108,039 |
| 2024-07-22 | 39,500.00 | 39,950.00 | 38,400.00 | 39,000.00 | 38,714.84 | 120,798 |
| 2024-07-19 | 40,050.00 | 40,550.00 | 39,300.00 | 40,200.00 | 39,906.07 | 89,473 |
| 2024-07-18 | 38,650.00 | 40,200.00 | 38,600.00 | 40,150.00 | 39,856.43 | 182,498 |
| 2024-07-17 | 42,650.00 | 42,650.00 | 40,000.00 | 40,100.00 | 39,806.80 | 268,423 |
| 2024-07-16 | 42,300.00 | 43,100.00 | 41,700.00 | 42,450.00 | 42,139.62 | 189,831 |
| 2024-07-15 | 41,650.00 | 41,950.00 | 40,700.00 | 41,900.00 | 41,593.64 | 105,444 |
| 2024-07-12 | 42,200.00 | 42,400.00 | 41,350.00 | 41,550.00 | 41,246.20 | 163,067 |
| 2024-07-11 | 43,250.00 | 43,500.00 | 42,050.00 | 42,400.00 | 42,089.98 | 187,424 |
| 2024-07-10 | 43,450.00 | 43,500.00 | 42,550.00 | 42,950.00 | 42,635.96 | 224,547 |
| 2024-07-09 | 42,400.00 | 43,250.00 | 42,100.00 | 43,100.00 | 42,784.87 | 350,019 |
| 2024-07-08 | 41,300.00 | 43,550.00 | 41,250.00 | 42,350.00 | 42,040.35 | 588,033 |
| 2024-07-05 | 41,200.00 | 41,700.00 | 40,250.00 | 40,550.00 | 40,253.51 | 443,999 |
| 2024-07-04 | 37,800.00 | 43,000.00 | 37,800.00 | 41,350.00 | 41,047.66 | 1,554,520 |
| 2024-07-03 | 37,450.00 | 37,900.00 | 37,000.00 | 37,650.00 | 37,374.71 | 116,228 |
| 2024-07-02 | 37,550.00 | 38,150.00 | 36,850.00 | 37,400.00 | 37,126.54 | 123,532 |
| 2024-07-01 | 37,500.00 | 38,200.00 | 37,100.00 | 37,750.00 | 37,473.98 | 87,293 |
| 2024-06-28 | 37,750.00 | 38,550.00 | 37,350.00 | 37,450.00 | 37,176.18 | 129,157 |
| 2024-06-27 | 36,950.00 | 37,600.00 | 36,450.00 | 37,300.00 | 37,027.27 | 94,393 |
| 2024-06-26 | 36,650.00 | 37,250.00 | 36,200.00 | 37,000.00 | 36,729.47 | 124,621 |
| 2024-06-25 | 36,700.00 | 37,450.00 | 35,850.00 | 36,350.00 | 36,084.22 | 294,606 |
| 2024-06-24 | 37,700.00 | 37,850.00 | 36,800.00 | 37,350.00 | 37,076.91 | 175,200 |
| 2024-06-21 | 39,100.00 | 39,100.00 | 37,600.00 | 37,800.00 | 37,523.62 | 269,363 |
| 2024-06-20 | 39,250.00 | 39,800.00 | 39,050.00 | 39,250.00 | 38,963.02 | 156,517 |
| 2024-06-19 | 39,600.00 | 40,200.00 | 39,000.00 | 39,150.00 | 38,863.75 | 237,742 |
| 2024-06-18 | 40,500.00 | 41,050.00 | 39,000.00 | 39,450.00 | 39,161.55 | 349,865 |
| 2024-06-17 | 40,300.00 | 40,950.00 | 40,050.00 | 40,450.00 | 40,154.24 | 104,822 |
| 2024-06-14 | 42,050.00 | 42,350.00 | 40,150.00 | 40,400.00 | 40,104.61 | 266,190 |
| 2024-06-13 | 42,000.00 | 42,400.00 | 41,750.00 | 41,950.00 | 41,643.27 | 177,318 |
| 2024-06-12 | 41,800.00 | 42,300.00 | 41,400.00 | 41,550.00 | 41,246.20 | 100,466 |
| 2024-06-11 | 41,400.00 | 41,900.00 | 41,150.00 | 41,450.00 | 41,146.93 | 100,871 |
| 2024-06-10 | 42,000.00 | 42,350.00 | 41,400.00 | 41,750.00 | 41,444.74 | 115,345 |
| 2024-06-07 | 42,450.00 | 43,050.00 | 42,250.00 | 42,300.00 | 41,990.71 | 84,314 |
| 2024-06-05 | 43,200.00 | 43,650.00 | 42,250.00 | 42,300.00 | 41,990.71 | 112,156 |
| 2024-06-04 | 43,000.00 | 43,600.00 | 42,600.00 | 42,800.00 | 42,487.06 | 98,009 |
| 2024-06-03 | 43,450.00 | 43,700.00 | 42,800.00 | 43,300.00 | 42,983.40 | 77,868 |
| 2024-05-31 | 43,300.00 | 43,700.00 | 42,750.00 | 43,250.00 | 42,933.77 | 82,174 |
| 2024-05-30 | 43,450.00 | 43,750.00 | 42,700.00 | 43,300.00 | 42,983.40 | 100,266 |
| 2024-05-29 | 45,300.00 | 45,350.00 | 43,550.00 | 43,550.00 | 43,231.58 | 100,223 |
| 2024-05-28 | 44,400.00 | 45,650.00 | 44,350.00 | 44,950.00 | 44,621.34 | 172,839 |
| 2024-05-27 | 43,500.00 | 43,850.00 | 42,500.00 | 43,850.00 | 43,529.38 | 186,633 |
| 2024-05-24 | 44,450.00 | 44,450.00 | 43,000.00 | 43,500.00 | 43,181.94 | 168,323 |
| 2024-05-23 | 45,500.00 | 45,650.00 | 44,650.00 | 44,750.00 | 44,422.80 | 85,105 |
| 2024-05-22 | 45,450.00 | 45,550.00 | 44,850.00 | 45,100.00 | 44,770.24 | 52,655 |
| 2024-05-21 | 45,700.00 | 45,850.00 | 44,900.00 | 45,250.00 | 44,919.15 | 89,110 |
| 2024-05-20 | 44,950.00 | 45,650.00 | 44,600.00 | 45,500.00 | 45,167.32 | 133,540 |
| 2024-05-17 | 46,550.00 | 47,000.00 | 44,400.00 | 44,650.00 | 44,323.53 | 295,680 |
| 2024-05-16 | 47,650.00 | 48,000.00 | 46,200.00 | 46,700.00 | 46,358.54 | 143,105 |
| 2024-05-14 | 46,150.00 | 47,100.00 | 46,150.00 | 46,900.00 | 46,557.08 | 61,643 |
| 2024-05-13 | 46,450.00 | 47,150.00 | 45,900.00 | 46,650.00 | 46,308.91 | 90,315 |
| 2024-05-10 | 47,950.00 | 48,000.00 | 46,550.00 | 46,650.00 | 46,308.91 | 98,644 |
| 2024-05-09 | 48,200.00 | 48,200.00 | 47,100.00 | 47,550.00 | 47,202.33 | 110,591 |
| 2024-05-08 | 48,550.00 | 48,750.00 | 47,500.00 | 48,350.00 | 47,996.48 | 100,490 |
| 2024-05-07 | 48,850.00 | 49,450.00 | 48,200.00 | 48,700.00 | 48,343.92 | 138,973 |
| 2024-05-03 | 49,450.00 | 49,750.00 | 48,000.00 | 48,150.00 | 47,797.94 | 99,972 |
| 2024-05-02 | 48,400.00 | 49,100.00 | 48,000.00 | 48,800.00 | 48,443.19 | 95,497 |
| 2024-04-30 | 49,250.00 | 50,800.00 | 48,700.00 | 49,050.00 | 48,691.36 | 132,560 |
| 2024-04-29 | 51,000.00 | 51,200.00 | 48,600.00 | 49,250.00 | 48,889.90 | 214,060 |
| 2024-04-26 | 49,100.00 | 50,400.00 | 48,700.00 | 50,300.00 | 49,932.22 | 358,932 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 160.0000 KRW |
| 2025-03-28 | 160.0000 KRW |
| 2024-04-01 | 160.0000 KRW |
| 2022-12-28 | 160.0000 KRW |
| 2021-12-29 | 160.0000 KRW |
| 2020-12-29 | 130.0000 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.