Tesna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 29,000.00 | 29,350.00 | 28,200.00 | 29,000.00 | 28,540.57 | 217,729 |
| 2022-11-08 | 27,150.00 | 29,150.00 | 27,150.00 | 28,650.00 | 28,196.11 | 412,198 |
| 2022-11-07 | 25,350.00 | 27,350.00 | 25,200.00 | 27,150.00 | 26,719.87 | 240,161 |
| 2022-11-04 | 25,350.00 | 25,500.00 | 24,500.00 | 25,400.00 | 24,997.60 | 101,137 |
| 2022-11-03 | 24,950.00 | 26,200.00 | 24,650.00 | 25,700.00 | 25,292.85 | 125,726 |
| 2022-11-02 | 25,900.00 | 26,150.00 | 25,250.00 | 25,600.00 | 25,194.43 | 87,465 |
| 2022-11-01 | 26,650.00 | 26,650.00 | 25,900.00 | 26,150.00 | 25,735.72 | 139,588 |
| 2022-10-31 | 25,300.00 | 27,100.00 | 25,300.00 | 26,700.00 | 26,277.00 | 348,327 |
| 2022-10-28 | 26,150.00 | 26,400.00 | 24,600.00 | 24,800.00 | 24,407.10 | 175,929 |
| 2022-10-27 | 24,800.00 | 26,550.00 | 24,400.00 | 26,250.00 | 25,834.13 | 353,340 |
| 2022-10-26 | 24,350.00 | 25,100.00 | 24,150.00 | 24,450.00 | 24,062.65 | 125,252 |
| 2022-10-25 | 22,950.00 | 24,750.00 | 22,900.00 | 24,450.00 | 24,062.65 | 206,684 |
| 2022-10-24 | 22,750.00 | 23,400.00 | 22,700.00 | 23,050.00 | 22,684.83 | 107,594 |
| 2022-10-21 | 21,700.00 | 22,400.00 | 21,650.00 | 22,050.00 | 21,700.67 | 49,680 |
| 2022-10-20 | 22,750.00 | 22,850.00 | 21,500.00 | 21,900.00 | 21,553.05 | 117,555 |
| 2022-10-19 | 24,100.00 | 24,100.00 | 22,700.00 | 22,700.00 | 22,340.37 | 118,224 |
| 2022-10-18 | 23,700.00 | 23,950.00 | 22,950.00 | 23,700.00 | 23,324.53 | 69,743 |
| 2022-10-17 | 22,650.00 | 23,200.00 | 22,550.00 | 23,200.00 | 22,832.45 | 39,708 |
| 2022-10-14 | 23,500.00 | 23,500.00 | 22,700.00 | 23,250.00 | 22,881.66 | 120,255 |
| 2022-10-13 | 22,700.00 | 23,100.00 | 22,100.00 | 22,800.00 | 22,438.79 | 115,064 |
| 2022-10-12 | 22,700.00 | 23,450.00 | 22,350.00 | 23,050.00 | 22,684.83 | 85,454 |
| 2022-10-11 | 23,200.00 | 23,350.00 | 22,400.00 | 22,800.00 | 22,438.79 | 103,292 |
| 2022-10-07 | 22,750.00 | 24,500.00 | 22,400.00 | 23,700.00 | 23,324.53 | 186,313 |
| 2022-10-06 | 21,850.00 | 23,350.00 | 21,850.00 | 23,050.00 | 22,684.83 | 232,667 |
| 2022-10-05 | 22,050.00 | 22,200.00 | 21,300.00 | 21,500.00 | 21,159.38 | 144,931 |
| 2022-10-04 | 20,900.00 | 21,800.00 | 20,900.00 | 21,750.00 | 21,405.42 | 135,180 |
| 2022-09-30 | 20,300.00 | 20,750.00 | 20,100.00 | 20,450.00 | 20,126.02 | 136,382 |
| 2022-09-29 | 21,550.00 | 21,900.00 | 20,700.00 | 20,700.00 | 20,372.06 | 106,352 |
| 2022-09-28 | 22,000.00 | 22,400.00 | 21,050.00 | 21,350.00 | 21,011.76 | 124,343 |
| 2022-09-27 | 22,000.00 | 22,850.00 | 21,400.00 | 22,200.00 | 21,848.30 | 140,724 |
| 2022-09-26 | 23,000.00 | 23,500.00 | 22,350.00 | 22,400.00 | 22,045.13 | 151,558 |
| 2022-09-23 | 24,000.00 | 24,450.00 | 23,450.00 | 23,450.00 | 23,078.49 | 133,217 |
| 2022-09-22 | 24,600.00 | 24,750.00 | 23,950.00 | 24,300.00 | 23,915.03 | 156,800 |
| 2022-09-21 | 25,100.00 | 25,300.00 | 24,550.00 | 25,050.00 | 24,653.14 | 174,897 |
| 2022-09-20 | 25,600.00 | 26,300.00 | 25,400.00 | 25,550.00 | 25,145.22 | 87,707 |
| 2022-09-19 | 25,800.00 | 26,550.00 | 25,450.00 | 25,550.00 | 25,145.22 | 79,669 |
| 2022-09-16 | 26,100.00 | 26,350.00 | 25,700.00 | 26,150.00 | 25,735.72 | 72,060 |
| 2022-09-15 | 26,800.00 | 26,800.00 | 26,150.00 | 26,200.00 | 25,784.92 | 45,568 |
| 2022-09-14 | 26,000.00 | 26,750.00 | 25,950.00 | 26,400.00 | 25,981.76 | 83,970 |
| 2022-09-13 | 26,400.00 | 27,350.00 | 26,350.00 | 27,300.00 | 26,867.50 | 109,663 |
| 2022-09-08 | 25,900.00 | 26,450.00 | 25,850.00 | 25,850.00 | 25,440.47 | 97,433 |
| 2022-09-07 | 26,750.00 | 26,900.00 | 25,850.00 | 25,850.00 | 25,440.47 | 118,568 |
| 2022-09-06 | 27,300.00 | 27,650.00 | 26,700.00 | 26,950.00 | 26,523.04 | 115,730 |
| 2022-09-05 | 27,600.00 | 27,950.00 | 27,050.00 | 27,300.00 | 26,867.50 | 87,398 |
| 2022-09-02 | 28,500.00 | 28,900.00 | 27,700.00 | 27,800.00 | 27,359.58 | 81,555 |
| 2022-09-01 | 28,400.00 | 29,050.00 | 28,150.00 | 28,400.00 | 27,950.07 | 98,533 |
| 2022-08-31 | 27,750.00 | 28,900.00 | 27,500.00 | 28,850.00 | 28,392.94 | 94,178 |
| 2022-08-30 | 27,500.00 | 28,250.00 | 26,950.00 | 28,200.00 | 27,753.24 | 111,554 |
| 2022-08-29 | 27,150.00 | 27,650.00 | 27,050.00 | 27,100.00 | 26,670.67 | 138,323 |
| 2022-08-26 | 28,550.00 | 29,100.00 | 28,350.00 | 28,500.00 | 28,048.49 | 92,490 |
| 2022-08-25 | 27,550.00 | 28,250.00 | 27,450.00 | 28,250.00 | 27,802.45 | 73,711 |
| 2022-08-24 | 27,650.00 | 27,750.00 | 27,150.00 | 27,550.00 | 27,113.54 | 87,403 |
| 2022-08-23 | 28,150.00 | 28,250.00 | 27,350.00 | 27,400.00 | 26,965.91 | 167,180 |
| 2022-08-22 | 28,750.00 | 28,800.00 | 28,200.00 | 28,250.00 | 27,802.45 | 135,660 |
| 2022-08-19 | 30,400.00 | 30,450.00 | 29,200.00 | 29,200.00 | 28,737.40 | 111,379 |
| 2022-08-18 | 29,200.00 | 30,100.00 | 28,950.00 | 30,100.00 | 29,623.14 | 115,094 |
| 2022-08-17 | 30,000.00 | 30,050.00 | 29,100.00 | 29,500.00 | 29,032.64 | 151,996 |
| 2022-08-16 | 30,000.00 | 30,600.00 | 29,850.00 | 30,100.00 | 29,623.14 | 123,167 |
| 2022-08-12 | 29,000.00 | 29,950.00 | 28,900.00 | 29,850.00 | 29,377.10 | 107,489 |
| 2022-08-11 | 28,950.00 | 29,400.00 | 28,900.00 | 29,150.00 | 28,688.19 | 100,401 |
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.