Tesna Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	49,700.00	50,500.00	48,000.00	48,000.00	47,497.17	765,366
2024-01-25	52,600.00	53,500.00	50,800.00	51,000.00	50,465.74	419,207
2024-01-24	54,000.00	54,000.00	51,200.00	52,200.00	51,653.17	385,730
2024-01-23	54,900.00	55,200.00	53,100.00	53,600.00	53,038.50	220,415
2024-01-22	54,200.00	54,900.00	53,600.00	54,300.00	53,731.17	482,087
2024-01-19	51,000.00	52,800.00	50,300.00	52,500.00	51,950.03	492,097
2024-01-18	49,500.00	49,700.00	48,050.00	49,300.00	48,783.55	268,746
2024-01-17	50,400.00	51,100.00	49,050.00	49,300.00	48,783.55	221,520
2024-01-16	50,600.00	51,200.00	48,800.00	49,550.00	49,030.93	407,606
2024-01-15	53,100.00	53,500.00	49,950.00	50,600.00	50,069.93	751,024
2024-01-12	54,200.00	55,200.00	53,200.00	53,700.00	53,137.46	151,406
2024-01-11	54,200.00	54,700.00	53,200.00	54,200.00	53,632.22	172,467
2024-01-10	56,800.00	57,000.00	53,500.00	54,200.00	53,632.22	416,961
2024-01-09	58,500.00	59,800.00	56,300.00	57,000.00	56,402.89	261,376
2024-01-08	58,300.00	59,000.00	56,600.00	57,000.00	56,402.89	247,381
2024-01-05	59,700.00	59,900.00	58,200.00	58,500.00	57,887.17	174,181
2024-01-04	59,500.00	62,700.00	58,700.00	59,700.00	59,074.60	324,736
2024-01-03	59,200.00	60,000.00	58,400.00	59,800.00	59,173.56	208,674
2024-01-02	58,300.00	61,700.00	57,700.00	60,700.00	60,064.13	353,931
2023-12-28	57,500.00	58,600.00	56,500.00	58,600.00	57,986.13	189,051
2023-12-27	57,500.00	58,000.00	55,900.00	57,500.00	56,897.65	194,884
2023-12-26	57,200.00	57,200.00	55,700.00	56,800.00	56,204.98	137,259
2023-12-22	58,600.00	59,000.00	56,900.00	57,200.00	56,600.79	222,214
2023-12-21	56,900.00	58,400.00	56,500.00	57,900.00	57,293.46	199,016
2023-12-20	60,000.00	60,400.00	57,000.00	57,700.00	57,095.55	339,619
2023-12-19	59,500.00	60,400.00	58,000.00	58,900.00	58,282.98	181,027
2023-12-18	58,900.00	61,200.00	58,900.00	59,500.00	58,876.70	284,659
2023-12-15	59,500.00	59,600.00	57,300.00	58,300.00	57,689.27	172,137
2023-12-14	58,900.00	59,300.00	57,000.00	58,800.00	58,184.03	273,151
2023-12-13	55,700.00	59,500.00	55,000.00	58,000.00	57,392.41	382,792
2023-12-12	57,600.00	59,600.00	55,300.00	56,000.00	55,413.36	387,217
2023-12-11	57,400.00	58,100.00	55,900.00	56,500.00	55,908.13	132,959
2023-12-08	56,300.00	57,700.00	55,700.00	56,300.00	55,710.22	256,517
2023-12-07	55,400.00	56,200.00	54,800.00	55,100.00	54,522.79	207,709
2023-12-06	58,000.00	58,100.00	55,200.00	56,300.00	55,710.22	385,860
2023-12-05	58,900.00	60,300.00	56,400.00	57,100.00	56,501.84	393,757
2023-12-04	61,500.00	61,700.00	58,700.00	59,500.00	58,876.70	263,165
2023-12-01	62,500.00	63,000.00	60,400.00	61,500.00	60,855.75	304,399
2023-11-30	59,600.00	64,000.00	59,200.00	63,400.00	62,735.84	495,446
2023-11-29	59,900.00	60,100.00	58,100.00	59,800.00	59,173.56	532,496
2023-11-28	61,500.00	61,800.00	59,500.00	60,900.00	60,262.03	281,471
2023-11-27	57,100.00	62,700.00	56,700.00	61,500.00	60,855.75	723,668
2023-11-24	57,100.00	58,700.00	57,100.00	57,900.00	57,293.46	132,400
2023-11-23	59,300.00	59,400.00	56,800.00	57,300.00	56,699.75	307,327
2023-11-22	57,600.00	61,200.00	57,500.00	59,400.00	58,777.75	374,969
2023-11-21	59,900.00	60,400.00	57,900.00	58,400.00	57,788.22	362,133
2023-11-20	59,200.00	61,700.00	59,200.00	59,700.00	59,074.60	548,982
2023-11-17	55,000.00	62,000.00	54,600.00	59,600.00	58,975.65	2,131,583
2023-11-16	54,700.00	56,000.00	53,200.00	55,000.00	54,423.84	244,104
2023-11-15	56,900.00	57,200.00	54,500.00	54,900.00	54,324.89	462,807
2023-11-14	54,000.00	54,200.00	53,200.00	53,900.00	53,335.36	120,778
2023-11-13	54,300.00	54,500.00	52,300.00	53,900.00	53,335.36	191,925
2023-11-10	52,700.00	54,100.00	51,600.00	53,700.00	53,137.46	251,610
2023-11-09	54,200.00	55,000.00	53,100.00	53,500.00	52,939.55	191,941
2023-11-08	56,200.00	57,100.00	53,700.00	54,500.00	53,929.08	264,051
2023-11-07	54,300.00	57,600.00	53,000.00	55,900.00	55,314.41	610,505
2023-11-06	53,600.00	54,500.00	51,000.00	54,300.00	53,731.17	408,379
2023-11-03	51,900.00	53,400.00	51,000.00	52,500.00	51,950.03	350,913
2023-11-02	49,200.00	52,500.00	49,050.00	51,600.00	51,059.46	521,971
2023-11-01	45,400.00	47,550.00	45,000.00	47,050.00	46,557.12	198,232

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.