Tesna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31,750.00	31,750.00	31,000.00	31,500.00	31,170.02	148,670
2023-02-03	33,000.00	33,050.00	31,800.00	32,100.00	31,763.73	183,479
2023-02-02	32,150.00	33,250.00	31,800.00	32,900.00	32,555.35	380,480
2023-02-01	31,250.00	31,950.00	30,950.00	31,150.00	30,823.68	151,151
2023-01-31	31,200.00	31,800.00	30,500.00	30,950.00	30,625.78	142,675
2023-01-30	32,200.00	32,200.00	31,150.00	31,500.00	31,170.02	113,581
2023-01-27	32,650.00	32,650.00	31,700.00	31,750.00	31,417.40	137,131
2023-01-26	33,100.00	33,100.00	31,950.00	32,350.00	32,011.11	196,721
2023-01-25	31,950.00	33,300.00	31,900.00	33,000.00	32,654.30	304,581
2023-01-20	30,600.00	31,850.00	30,500.00	31,300.00	30,972.11	296,225
2023-01-19	29,750.00	30,200.00	29,300.00	30,050.00	29,735.21	106,821
2023-01-18	30,050.00	30,400.00	29,750.00	30,200.00	29,883.64	65,554
2023-01-17	30,750.00	31,100.00	30,000.00	30,100.00	29,784.68	140,183
2023-01-16	31,400.00	31,400.00	30,550.00	30,900.00	30,576.30	135,677
2023-01-13	31,250.00	31,950.00	30,900.00	31,100.00	30,774.21	140,254
2023-01-12	32,150.00	32,150.00	30,950.00	31,100.00	30,774.21	168,571
2023-01-11	31,650.00	32,300.00	31,400.00	32,050.00	31,714.26	161,740
2023-01-10	31,750.00	32,600.00	31,250.00	31,400.00	31,071.06	201,899
2023-01-09	32,000.00	32,350.00	31,350.00	31,750.00	31,417.40	215,517
2023-01-06	29,100.00	31,850.00	29,100.00	31,700.00	31,367.92	412,897
2023-01-05	29,450.00	29,800.00	28,400.00	29,500.00	29,190.97	132,722
2023-01-04	27,350.00	29,550.00	27,200.00	29,200.00	28,894.11	219,113
2023-01-03	26,450.00	28,000.00	26,000.00	27,950.00	27,657.21	118,550
2023-01-02	27,650.00	27,850.00	26,350.00	26,500.00	26,222.40	127,412
2022-12-29	28,150.00	28,300.00	26,800.00	27,500.00	27,211.92	182,364
2022-12-28	29,200.00	29,200.00	27,950.00	28,400.00	28,102.49	181,138
2022-12-27	29,250.00	29,750.00	28,800.00	29,500.00	29,032.64	127,909
2022-12-26	28,300.00	29,150.00	28,100.00	28,950.00	28,491.36	113,314
2022-12-23	29,000.00	29,150.00	28,050.00	28,300.00	27,851.66	213,084
2022-12-22	29,400.00	29,900.00	29,250.00	29,850.00	29,377.10	99,181
2022-12-21	29,700.00	30,000.00	28,050.00	29,100.00	28,638.98	137,803
2022-12-20	28,850.00	30,100.00	28,850.00	29,200.00	28,737.40	119,142
2022-12-19	28,800.00	29,600.00	28,700.00	29,050.00	28,589.77	84,763
2022-12-16	28,700.00	29,400.00	28,600.00	28,900.00	28,442.15	158,907
2022-12-15	29,600.00	29,700.00	28,750.00	29,050.00	28,589.77	191,397
2022-12-14	29,850.00	30,400.00	29,800.00	30,100.00	29,623.14	131,688
2022-12-13	29,800.00	30,450.00	29,050.00	29,600.00	29,131.06	106,140
2022-12-12	29,550.00	29,750.00	28,800.00	29,400.00	28,934.23	118,654
2022-12-09	30,300.00	30,700.00	29,800.00	30,000.00	29,524.72	111,323
2022-12-08	30,000.00	30,350.00	29,300.00	29,950.00	29,475.52	141,382
2022-12-07	29,400.00	30,100.00	29,100.00	29,750.00	29,278.68	68,780
2022-12-06	30,200.00	30,550.00	29,300.00	29,550.00	29,081.85	209,104
2022-12-05	30,350.00	31,100.00	30,200.00	30,600.00	30,115.22	78,896
2022-12-02	30,900.00	30,900.00	30,350.00	30,350.00	29,869.18	106,523
2022-12-01	31,800.00	32,400.00	30,900.00	31,050.00	30,558.09	309,293
2022-11-30	31,050.00	31,050.00	29,950.00	30,500.00	30,016.80	541,948
2022-11-29	30,850.00	31,500.00	30,700.00	31,300.00	30,804.13	139,392
2022-11-28	31,800.00	31,950.00	30,900.00	31,300.00	30,804.13	161,969
2022-11-25	32,950.00	33,050.00	31,600.00	32,350.00	31,837.49	175,326
2022-11-24	31,850.00	33,550.00	30,800.00	33,300.00	32,772.44	246,578
2022-11-23	32,000.00	32,200.00	31,150.00	31,400.00	30,902.54	181,009
2022-11-22	32,100.00	32,350.00	30,550.00	31,100.00	30,607.30	337,539
2022-11-21	34,200.00	34,450.00	32,050.00	32,450.00	31,935.91	427,344
2022-11-18	33,550.00	35,400.00	33,550.00	34,500.00	33,953.43	390,446
2022-11-17	33,400.00	35,000.00	32,400.00	33,500.00	32,969.27	254,434
2022-11-16	34,100.00	34,700.00	33,400.00	34,000.00	33,461.35	273,156
2022-11-15	31,200.00	34,250.00	31,050.00	34,100.00	33,559.77	519,419
2022-11-14	32,350.00	32,350.00	30,700.00	31,550.00	31,050.17	306,104
2022-11-11	29,950.00	32,000.00	29,700.00	31,950.00	31,443.83	867,999
2022-11-10	28,500.00	28,750.00	28,000.00	28,050.00	27,605.62	106,589

← NewerPage 16 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.