Tesna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	28,900.00	28,950.00	28,350.00	28,400.00	27,950.07	167,279
2022-08-09	30,000.00	30,000.00	29,150.00	29,400.00	28,934.23	121,342
2022-08-08	30,350.00	30,400.00	29,800.00	29,900.00	29,426.31	65,554
2022-08-05	29,950.00	30,400.00	29,800.00	30,350.00	29,869.18	89,321
2022-08-04	29,900.00	30,100.00	29,700.00	29,950.00	29,475.52	107,272
2022-08-03	29,450.00	29,600.00	29,100.00	29,550.00	29,081.85	107,036
2022-08-02	30,500.00	30,500.00	29,550.00	29,600.00	29,131.06	166,969
2022-08-01	30,950.00	31,000.00	30,500.00	30,500.00	30,016.80	117,329
2022-07-29	30,400.00	31,150.00	30,400.00	30,950.00	30,459.67	124,802
2022-07-28	31,100.00	31,350.00	30,150.00	30,350.00	29,869.18	141,038
2022-07-27	30,400.00	30,700.00	30,100.00	30,550.00	30,066.01	55,382
2022-07-26	29,900.00	30,450.00	29,650.00	30,400.00	29,918.39	60,409
2022-07-25	29,800.00	30,100.00	29,500.00	30,000.00	29,524.72	69,119
2022-07-22	30,750.00	30,950.00	30,000.00	30,000.00	29,524.72	143,475
2022-07-21	30,550.00	30,700.00	30,150.00	30,650.00	30,164.43	95,480
2022-07-20	30,950.00	31,150.00	30,050.00	30,200.00	29,721.55	117,792
2022-07-19	29,700.00	30,250.00	29,300.00	30,000.00	29,524.72	91,630
2022-07-18	29,800.00	30,100.00	29,350.00	30,050.00	29,573.93	159,382
2022-07-15	29,150.00	29,650.00	28,350.00	29,000.00	28,540.57	140,255
2022-07-14	28,150.00	29,100.00	27,900.00	28,650.00	28,196.11	108,141
2022-07-13	28,100.00	28,800.00	27,800.00	28,450.00	27,999.28	147,404
2022-07-12	30,300.00	30,350.00	27,900.00	28,150.00	27,704.03	410,491
2022-07-11	30,850.00	31,050.00	30,000.00	30,600.00	30,115.22	93,974
2022-07-08	31,750.00	31,750.00	30,750.00	30,750.00	30,262.84	77,083
2022-07-07	30,600.00	31,550.00	30,450.00	31,150.00	30,656.50	102,476
2022-07-06	30,650.00	31,100.00	30,150.00	30,200.00	29,721.55	87,101
2022-07-05	29,500.00	31,300.00	29,500.00	30,950.00	30,459.67	189,476
2022-07-04	29,500.00	30,100.00	28,550.00	29,350.00	28,885.02	162,864
2022-07-01	30,400.00	30,900.00	29,250.00	29,500.00	29,032.64	141,347
2022-06-30	31,600.00	31,600.00	30,100.00	30,300.00	29,819.97	182,091
2022-06-29	31,400.00	32,050.00	31,000.00	31,800.00	31,296.21	122,563
2022-06-28	32,650.00	33,100.00	31,950.00	32,250.00	31,739.08	149,173
2022-06-27	31,200.00	33,250.00	30,450.00	33,150.00	32,624.82	292,453
2022-06-24	29,200.00	30,800.00	29,200.00	30,650.00	30,164.43	202,554
2022-06-23	29,400.00	30,900.00	29,200.00	29,200.00	28,737.40	264,783
2022-06-22	32,350.00	32,450.00	29,400.00	29,400.00	28,934.23	433,437
2022-06-21	31,700.00	32,450.00	31,000.00	32,350.00	31,837.49	171,373
2022-06-20	33,950.00	34,050.00	31,250.00	31,600.00	31,099.37	283,476
2022-06-17	33,500.00	33,850.00	33,300.00	33,700.00	33,166.11	140,327
2022-06-16	35,250.00	36,350.00	34,400.00	34,600.00	34,051.85	243,023
2022-06-15	34,500.00	34,900.00	33,700.00	34,200.00	33,658.18	183,899
2022-06-14	34,000.00	35,150.00	33,800.00	34,800.00	34,248.68	197,104
2022-06-13	36,450.00	36,750.00	35,200.00	35,300.00	34,740.76	263,413
2022-06-10	37,350.00	38,100.00	36,750.00	37,700.00	37,102.74	147,697
2022-06-09	38,950.00	38,950.00	37,300.00	38,100.00	37,496.40	376,316
2022-06-08	39,650.00	40,200.00	38,750.00	38,950.00	38,332.93	195,498
2022-06-07	40,300.00	40,350.00	39,600.00	39,650.00	39,021.84	202,723
2022-06-03	41,100.00	41,450.00	40,500.00	40,700.00	40,055.21	160,626
2022-06-02	41,150.00	41,300.00	40,500.00	40,700.00	40,055.21	171,548
2022-05-31	41,400.00	41,900.00	40,700.00	41,600.00	40,940.95	293,265
2022-05-30	41,850.00	42,100.00	41,350.00	41,700.00	41,039.37	154,735
2022-05-27	41,100.00	42,700.00	41,050.00	41,700.00	41,039.37	511,390
2022-05-26	40,850.00	41,150.00	39,850.00	40,050.00	39,415.51	367,747
2022-05-25	41,600.00	41,800.00	40,750.00	40,850.00	40,202.83	398,117
2022-05-24	43,000.00	43,150.00	41,350.00	41,450.00	40,793.33	281,597
2022-05-23	43,500.00	44,150.00	42,800.00	43,250.00	42,564.81	153,446
2022-05-20	43,400.00	43,750.00	42,900.00	43,450.00	42,761.64	124,770
2022-05-19	42,300.00	43,550.00	42,250.00	43,500.00	42,810.85	186,731
2022-05-18	44,800.00	45,000.00	43,150.00	43,750.00	43,056.89	248,045
2022-05-17	44,700.00	44,750.00	42,750.00	44,250.00	43,548.97	557,743

← NewerPage 18 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.