Tesna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	35,100.00	36,000.00	34,850.00	35,650.00	35,276.54	92,394
2023-05-02	35,800.00	36,500.00	35,150.00	35,500.00	35,128.11	120,467
2023-04-28	36,300.00	36,500.00	35,250.00	35,600.00	35,227.07	156,756
2023-04-27	35,950.00	36,400.00	34,900.00	35,900.00	35,523.92	167,547
2023-04-26	35,800.00	37,200.00	35,300.00	35,600.00	35,227.07	257,223
2023-04-25	35,550.00	36,000.00	34,750.00	35,750.00	35,375.50	143,662
2023-04-24	36,300.00	36,450.00	35,350.00	35,550.00	35,177.59	132,683
2023-04-21	36,100.00	37,050.00	36,000.00	36,300.00	35,919.73	207,538
2023-04-20	36,800.00	36,850.00	35,750.00	35,800.00	35,424.97	221,290
2023-04-19	37,000.00	37,950.00	36,600.00	37,050.00	36,661.88	138,136
2023-04-18	38,450.00	38,450.00	36,600.00	37,000.00	36,612.40	313,121
2023-04-17	38,000.00	38,600.00	37,350.00	38,450.00	38,047.21	183,638
2023-04-14	39,250.00	39,350.00	37,550.00	38,050.00	37,651.40	387,700
2023-04-13	38,750.00	39,200.00	38,500.00	39,000.00	38,591.45	222,435
2023-04-12	40,300.00	40,400.00	39,000.00	39,400.00	38,987.26	267,948
2023-04-11	40,800.00	42,000.00	40,100.00	40,150.00	39,729.40	474,983
2023-04-10	40,100.00	40,300.00	39,200.00	39,900.00	39,482.02	260,018
2023-04-07	38,900.00	40,950.00	38,600.00	40,100.00	39,679.93	594,910
2023-04-06	39,050.00	39,050.00	37,850.00	38,200.00	37,799.83	289,325
2023-04-05	38,200.00	39,350.00	38,100.00	39,300.00	38,888.31	332,025
2023-04-04	40,850.00	40,850.00	38,200.00	38,500.00	38,096.69	720,079
2023-04-03	40,000.00	41,500.00	38,450.00	40,950.00	40,521.02	665,553
2023-03-31	40,650.00	40,900.00	39,050.00	39,500.00	39,086.21	477,279
2023-03-30	39,400.00	41,400.00	39,100.00	39,850.00	39,432.55	1,109,559
2023-03-29	36,950.00	38,450.00	36,550.00	38,450.00	38,047.21	1,449,608
2023-03-28	33,550.00	36,000.00	33,050.00	35,600.00	35,227.07	762,347
2023-03-27	34,100.00	34,100.00	32,700.00	33,550.00	33,198.54	327,103
2023-03-24	31,850.00	33,850.00	31,650.00	33,550.00	33,198.54	618,196
2023-03-23	31,550.00	31,700.00	31,000.00	31,400.00	31,071.06	180,542
2023-03-22	32,150.00	32,350.00	30,950.00	32,100.00	31,763.73	238,968
2023-03-21	32,600.00	32,950.00	31,650.00	31,850.00	31,516.35	160,080
2023-03-20	32,450.00	33,700.00	32,150.00	32,600.00	32,258.49	289,040
2023-03-17	31,150.00	33,000.00	30,950.00	32,350.00	32,011.11	547,099
2023-03-16	29,550.00	30,850.00	28,850.00	30,200.00	29,883.64	256,058
2023-03-15	29,700.00	29,950.00	28,950.00	29,550.00	29,240.44	224,918
2023-03-14	31,150.00	31,150.00	29,000.00	29,050.00	28,745.68	291,455
2023-03-13	30,250.00	31,200.00	29,750.00	31,150.00	30,823.68	161,697
2023-03-10	30,750.00	30,950.00	29,950.00	30,550.00	30,229.97	161,109
2023-03-09	31,950.00	32,850.00	31,050.00	31,400.00	31,071.06	191,355
2023-03-08	31,550.00	31,900.00	31,400.00	31,500.00	31,170.02	152,150
2023-03-07	33,350.00	33,350.00	31,900.00	32,050.00	31,714.26	333,739
2023-03-06	32,800.00	33,250.00	31,900.00	33,200.00	32,852.21	298,726
2023-03-03	32,200.00	32,900.00	31,900.00	32,400.00	32,060.59	218,996
2023-03-02	33,400.00	33,400.00	32,100.00	32,100.00	31,763.73	344,545
2023-02-28	34,350.00	34,400.00	32,700.00	33,450.00	33,099.59	480,175
2023-02-27	34,200.00	34,500.00	33,700.00	34,500.00	34,138.59	136,972
2023-02-24	35,600.00	36,300.00	34,500.00	34,800.00	34,435.45	204,278
2023-02-23	34,900.00	35,450.00	33,950.00	35,400.00	35,029.16	223,076
2023-02-22	34,800.00	35,000.00	33,950.00	34,450.00	34,089.11	212,098
2023-02-21	36,150.00	36,850.00	35,050.00	35,600.00	35,227.07	260,900
2023-02-20	35,500.00	36,850.00	34,700.00	36,500.00	36,117.64	285,940
2023-02-17	34,600.00	35,600.00	34,050.00	34,950.00	34,583.88	152,924
2023-02-16	35,250.00	35,650.00	34,500.00	35,400.00	35,029.16	190,033
2023-02-15	35,150.00	36,550.00	34,400.00	34,600.00	34,237.54	499,083
2023-02-14	33,300.00	35,000.00	33,300.00	34,650.00	34,287.02	350,040
2023-02-13	33,550.00	33,650.00	32,500.00	33,000.00	32,654.30	205,834
2023-02-10	34,600.00	34,600.00	33,700.00	34,100.00	33,742.78	185,281
2023-02-09	34,400.00	35,150.00	33,900.00	34,550.00	34,188.07	559,775
2023-02-08	33,850.00	34,450.00	33,000.00	33,600.00	33,248.02	234,497
2023-02-07	31,250.00	33,700.00	31,250.00	33,500.00	33,149.07	333,922

← NewerPage 15 of 21 · 1,223 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.