Tesna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 48,200.00 | 49,350.00 | 47,150.00 | 49,150.00 | 48,635.12 | 366,345 |
| 2023-07-28 | 48,350.00 | 49,000.00 | 46,100.00 | 47,800.00 | 47,299.26 | 410,805 |
| 2023-07-27 | 45,600.00 | 48,800.00 | 45,100.00 | 47,800.00 | 47,299.26 | 486,987 |
| 2023-07-26 | 48,500.00 | 48,700.00 | 45,350.00 | 45,600.00 | 45,122.31 | 542,220 |
| 2023-07-25 | 47,100.00 | 48,200.00 | 45,850.00 | 48,000.00 | 47,497.17 | 418,872 |
| 2023-07-24 | 45,550.00 | 47,350.00 | 44,700.00 | 47,100.00 | 46,606.60 | 411,024 |
| 2023-07-21 | 45,600.00 | 46,900.00 | 44,800.00 | 46,600.00 | 46,111.83 | 396,670 |
| 2023-07-20 | 48,050.00 | 48,050.00 | 45,700.00 | 47,000.00 | 46,507.64 | 550,705 |
| 2023-07-19 | 48,300.00 | 50,500.00 | 47,100.00 | 47,950.00 | 47,447.69 | 1,162,395 |
| 2023-07-18 | 47,350.00 | 47,450.00 | 45,600.00 | 46,050.00 | 45,567.60 | 408,557 |
| 2023-07-17 | 48,050.00 | 50,200.00 | 46,300.00 | 46,600.00 | 46,111.83 | 641,542 |
| 2023-07-14 | 46,550.00 | 47,950.00 | 45,200.00 | 47,800.00 | 47,299.26 | 934,944 |
| 2023-07-13 | 46,300.00 | 47,450.00 | 44,800.00 | 46,650.00 | 46,161.31 | 606,760 |
| 2023-07-12 | 43,700.00 | 48,300.00 | 43,550.00 | 46,150.00 | 45,666.55 | 2,221,426 |
| 2023-07-11 | 39,700.00 | 43,200.00 | 39,700.00 | 43,100.00 | 42,648.50 | 639,220 |
| 2023-07-10 | 40,050.00 | 40,300.00 | 38,550.00 | 38,800.00 | 38,393.54 | 243,592 |
| 2023-07-07 | 40,550.00 | 40,900.00 | 39,450.00 | 39,700.00 | 39,284.12 | 201,573 |
| 2023-07-06 | 41,450.00 | 41,950.00 | 40,500.00 | 40,650.00 | 40,224.16 | 244,886 |
| 2023-07-05 | 42,350.00 | 42,400.00 | 40,900.00 | 41,350.00 | 40,916.83 | 230,086 |
| 2023-07-04 | 41,850.00 | 43,050.00 | 41,300.00 | 42,300.00 | 41,856.88 | 289,907 |
| 2023-07-03 | 41,850.00 | 42,800.00 | 41,550.00 | 42,100.00 | 41,658.97 | 204,143 |
| 2023-06-30 | 42,450.00 | 42,450.00 | 41,050.00 | 41,500.00 | 41,065.26 | 257,802 |
| 2023-06-29 | 42,900.00 | 43,200.00 | 42,050.00 | 42,450.00 | 42,005.31 | 248,375 |
| 2023-06-28 | 42,650.00 | 43,600.00 | 42,200.00 | 42,700.00 | 42,252.69 | 413,261 |
| 2023-06-27 | 42,900.00 | 43,100.00 | 41,750.00 | 42,500.00 | 42,054.78 | 589,881 |
| 2023-06-26 | 38,800.00 | 43,500.00 | 38,700.00 | 43,500.00 | 43,044.31 | 1,435,400 |
| 2023-06-23 | 39,000.00 | 39,800.00 | 38,550.00 | 39,000.00 | 38,591.45 | 208,414 |
| 2023-06-22 | 38,100.00 | 39,300.00 | 38,100.00 | 38,600.00 | 38,195.64 | 143,405 |
| 2023-06-21 | 39,750.00 | 39,850.00 | 38,450.00 | 38,550.00 | 38,146.16 | 190,190 |
| 2023-06-20 | 39,350.00 | 39,750.00 | 38,200.00 | 39,600.00 | 39,185.16 | 214,271 |
| 2023-06-19 | 39,050.00 | 39,700.00 | 38,400.00 | 39,350.00 | 38,937.78 | 216,773 |
| 2023-06-16 | 39,950.00 | 40,200.00 | 38,800.00 | 39,150.00 | 38,739.88 | 267,775 |
| 2023-06-15 | 37,800.00 | 40,000.00 | 37,800.00 | 39,950.00 | 39,531.50 | 543,110 |
| 2023-06-14 | 38,650.00 | 38,650.00 | 36,950.00 | 37,500.00 | 37,107.16 | 285,450 |
| 2023-06-13 | 38,900.00 | 39,550.00 | 38,500.00 | 38,500.00 | 38,096.69 | 298,774 |
| 2023-06-12 | 39,550.00 | 39,650.00 | 37,800.00 | 38,300.00 | 37,898.78 | 206,413 |
| 2023-06-09 | 38,600.00 | 39,650.00 | 37,850.00 | 39,200.00 | 38,789.35 | 319,131 |
| 2023-06-08 | 37,250.00 | 38,500.00 | 36,500.00 | 38,400.00 | 37,997.73 | 245,526 |
| 2023-06-07 | 37,400.00 | 37,800.00 | 37,250.00 | 37,550.00 | 37,156.64 | 111,629 |
| 2023-06-05 | 37,450.00 | 37,650.00 | 36,950.00 | 37,500.00 | 37,107.16 | 120,377 |
| 2023-06-02 | 37,950.00 | 38,200.00 | 36,850.00 | 37,400.00 | 37,008.21 | 202,351 |
| 2023-06-01 | 36,800.00 | 37,750.00 | 36,450.00 | 37,650.00 | 37,255.59 | 167,409 |
| 2023-05-31 | 38,700.00 | 38,700.00 | 37,250.00 | 37,350.00 | 36,958.73 | 274,768 |
| 2023-05-30 | 39,000.00 | 39,150.00 | 38,250.00 | 38,700.00 | 38,294.59 | 253,346 |
| 2023-05-26 | 38,150.00 | 38,750.00 | 37,700.00 | 37,950.00 | 37,552.45 | 206,643 |
| 2023-05-25 | 39,000.00 | 39,500.00 | 37,550.00 | 37,750.00 | 37,354.54 | 306,059 |
| 2023-05-24 | 37,000.00 | 38,050.00 | 36,950.00 | 37,950.00 | 37,552.45 | 127,267 |
| 2023-05-23 | 38,550.00 | 38,650.00 | 37,200.00 | 37,700.00 | 37,305.07 | 245,743 |
| 2023-05-22 | 38,800.00 | 39,150.00 | 38,250.00 | 38,550.00 | 38,146.16 | 232,381 |
| 2023-05-19 | 38,500.00 | 39,300.00 | 38,400.00 | 39,200.00 | 38,789.35 | 440,856 |
| 2023-05-18 | 37,000.00 | 37,850.00 | 36,600.00 | 37,700.00 | 37,305.07 | 289,139 |
| 2023-05-17 | 35,150.00 | 36,350.00 | 35,150.00 | 36,350.00 | 35,969.21 | 175,851 |
| 2023-05-16 | 34,900.00 | 36,000.00 | 34,900.00 | 35,300.00 | 34,930.21 | 206,580 |
| 2023-05-15 | 34,550.00 | 34,600.00 | 33,650.00 | 34,350.00 | 33,990.16 | 105,617 |
| 2023-05-12 | 34,400.00 | 35,250.00 | 33,800.00 | 34,550.00 | 34,188.07 | 153,887 |
| 2023-05-11 | 34,400.00 | 34,900.00 | 33,950.00 | 34,400.00 | 34,039.64 | 147,800 |
| 2023-05-10 | 34,000.00 | 34,350.00 | 33,400.00 | 33,800.00 | 33,445.92 | 99,865 |
| 2023-05-09 | 35,850.00 | 35,900.00 | 33,650.00 | 34,150.00 | 33,792.26 | 255,948 |
| 2023-05-08 | 35,150.00 | 36,350.00 | 35,150.00 | 35,800.00 | 35,424.97 | 157,945 |
| 2023-05-04 | 35,600.00 | 35,600.00 | 34,300.00 | 34,700.00 | 34,336.49 | 130,062 |
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.