Tesna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 48,450.00 | 49,850.00 | 47,950.00 | 48,400.00 | 48,046.11 | 155,621 |
| 2024-04-24 | 49,200.00 | 50,800.00 | 48,700.00 | 49,350.00 | 48,989.17 | 361,092 |
| 2024-04-23 | 45,650.00 | 48,800.00 | 45,650.00 | 48,050.00 | 47,698.67 | 400,469 |
| 2024-04-22 | 46,100.00 | 47,000.00 | 44,550.00 | 45,500.00 | 45,167.32 | 231,625 |
| 2024-04-19 | 47,800.00 | 47,800.00 | 45,150.00 | 46,850.00 | 46,507.45 | 225,771 |
| 2024-04-18 | 45,500.00 | 48,650.00 | 45,450.00 | 48,500.00 | 48,145.38 | 246,190 |
| 2024-04-17 | 45,350.00 | 46,650.00 | 44,800.00 | 45,650.00 | 45,316.22 | 150,656 |
| 2024-04-16 | 46,700.00 | 47,150.00 | 44,500.00 | 45,000.00 | 44,670.97 | 218,318 |
| 2024-04-15 | 46,900.00 | 47,300.00 | 45,600.00 | 47,250.00 | 46,904.52 | 202,539 |
| 2024-04-12 | 48,450.00 | 49,150.00 | 47,650.00 | 47,700.00 | 47,351.23 | 193,380 |
| 2024-04-11 | 46,800.00 | 48,250.00 | 46,000.00 | 47,900.00 | 47,549.77 | 303,501 |
| 2024-04-09 | 48,200.00 | 48,800.00 | 47,000.00 | 47,750.00 | 47,400.87 | 220,888 |
| 2024-04-08 | 51,900.00 | 51,900.00 | 48,000.00 | 48,150.00 | 47,797.94 | 405,266 |
| 2024-04-05 | 49,200.00 | 53,300.00 | 49,150.00 | 51,500.00 | 51,123.45 | 638,963 |
| 2024-04-04 | 48,400.00 | 51,500.00 | 48,250.00 | 50,500.00 | 50,130.76 | 432,724 |
| 2024-04-03 | 48,550.00 | 48,700.00 | 47,300.00 | 47,850.00 | 47,500.13 | 241,095 |
| 2024-04-02 | 49,200.00 | 50,200.00 | 48,350.00 | 49,650.00 | 49,286.97 | 249,820 |
| 2024-04-01 | 50,500.00 | 51,000.00 | 49,000.00 | 49,000.00 | 48,641.73 | 299,474 |
| 2024-03-29 | 50,500.00 | 51,300.00 | 49,850.00 | 50,200.00 | 49,674.12 | 367,663 |
| 2024-03-28 | 48,050.00 | 51,800.00 | 47,500.00 | 50,400.00 | 49,872.03 | 894,279 |
| 2024-03-27 | 45,500.00 | 48,450.00 | 45,200.00 | 48,000.00 | 47,497.17 | 358,910 |
| 2024-03-26 | 45,800.00 | 46,850.00 | 45,350.00 | 45,700.00 | 45,221.26 | 175,252 |
| 2024-03-25 | 47,100.00 | 47,450.00 | 45,450.00 | 45,700.00 | 45,221.26 | 253,364 |
| 2024-03-22 | 48,350.00 | 48,400.00 | 46,250.00 | 47,100.00 | 46,606.60 | 295,242 |
| 2024-03-21 | 49,050.00 | 49,400.00 | 47,800.00 | 48,250.00 | 47,744.55 | 479,249 |
| 2024-03-20 | 45,600.00 | 48,000.00 | 44,850.00 | 47,600.00 | 47,101.36 | 460,595 |
| 2024-03-19 | 46,200.00 | 46,200.00 | 44,900.00 | 45,150.00 | 44,677.02 | 198,478 |
| 2024-03-18 | 45,650.00 | 46,650.00 | 45,150.00 | 46,600.00 | 46,111.83 | 147,993 |
| 2024-03-15 | 46,400.00 | 46,500.00 | 45,500.00 | 45,700.00 | 45,221.26 | 199,294 |
| 2024-03-14 | 47,000.00 | 47,350.00 | 45,750.00 | 46,850.00 | 46,359.22 | 203,814 |
| 2024-03-13 | 48,400.00 | 48,450.00 | 46,950.00 | 47,450.00 | 46,952.93 | 246,362 |
| 2024-03-12 | 46,950.00 | 48,250.00 | 46,400.00 | 47,800.00 | 47,299.26 | 488,966 |
| 2024-03-11 | 44,600.00 | 47,750.00 | 43,600.00 | 46,450.00 | 45,963.41 | 881,159 |
| 2024-03-08 | 43,250.00 | 46,200.00 | 43,000.00 | 44,000.00 | 43,539.07 | 489,843 |
| 2024-03-07 | 44,700.00 | 44,700.00 | 42,600.00 | 42,850.00 | 42,401.12 | 250,050 |
| 2024-03-06 | 41,950.00 | 44,650.00 | 41,900.00 | 44,350.00 | 43,885.40 | 354,731 |
| 2024-03-05 | 42,850.00 | 42,900.00 | 41,500.00 | 42,200.00 | 41,757.93 | 256,257 |
| 2024-03-04 | 43,450.00 | 43,850.00 | 42,900.00 | 43,400.00 | 42,945.36 | 223,197 |
| 2024-02-29 | 41,300.00 | 43,450.00 | 40,850.00 | 42,700.00 | 42,252.69 | 358,581 |
| 2024-02-28 | 41,350.00 | 42,350.00 | 41,200.00 | 41,700.00 | 41,263.17 | 265,603 |
| 2024-02-27 | 43,800.00 | 43,850.00 | 41,300.00 | 41,550.00 | 41,114.74 | 402,107 |
| 2024-02-26 | 44,550.00 | 45,550.00 | 43,750.00 | 43,800.00 | 43,341.17 | 189,321 |
| 2024-02-23 | 46,500.00 | 46,900.00 | 44,900.00 | 44,950.00 | 44,479.12 | 205,312 |
| 2024-02-22 | 46,050.00 | 46,650.00 | 45,650.00 | 45,950.00 | 45,468.64 | 230,200 |
| 2024-02-21 | 44,000.00 | 46,200.00 | 43,800.00 | 45,250.00 | 44,775.98 | 228,009 |
| 2024-02-20 | 45,200.00 | 45,300.00 | 44,200.00 | 44,300.00 | 43,835.93 | 209,739 |
| 2024-02-19 | 45,000.00 | 45,850.00 | 44,600.00 | 45,150.00 | 44,677.02 | 183,648 |
| 2024-02-16 | 46,500.00 | 46,800.00 | 45,250.00 | 45,400.00 | 44,924.41 | 272,210 |
| 2024-02-15 | 46,800.00 | 47,050.00 | 45,850.00 | 46,450.00 | 45,963.41 | 152,561 |
| 2024-02-14 | 46,050.00 | 46,300.00 | 44,950.00 | 46,150.00 | 45,666.55 | 205,768 |
| 2024-02-13 | 46,250.00 | 47,300.00 | 45,900.00 | 46,500.00 | 46,012.88 | 244,226 |
| 2024-02-08 | 45,300.00 | 46,150.00 | 45,100.00 | 45,500.00 | 45,023.36 | 202,296 |
| 2024-02-07 | 46,200.00 | 46,250.00 | 44,800.00 | 45,050.00 | 44,578.07 | 252,964 |
| 2024-02-06 | 44,900.00 | 46,850.00 | 43,750.00 | 46,200.00 | 45,716.02 | 229,496 |
| 2024-02-05 | 45,350.00 | 45,900.00 | 44,700.00 | 44,750.00 | 44,281.21 | 149,457 |
| 2024-02-02 | 44,800.00 | 46,350.00 | 44,350.00 | 45,450.00 | 44,973.88 | 296,081 |
| 2024-02-01 | 44,850.00 | 45,550.00 | 43,850.00 | 44,350.00 | 43,885.40 | 296,374 |
| 2024-01-31 | 45,600.00 | 46,500.00 | 44,900.00 | 45,050.00 | 44,578.07 | 191,197 |
| 2024-01-30 | 47,550.00 | 47,750.00 | 45,600.00 | 46,300.00 | 45,814.98 | 260,245 |
| 2024-01-29 | 48,000.00 | 48,400.00 | 46,400.00 | 47,200.00 | 46,705.55 | 297,920 |
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.