Tesna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	46,650.00	46,800.00	45,300.00	45,650.00	44,926.79	147,168
2022-05-13	44,200.00	46,650.00	44,200.00	45,800.00	45,074.41	226,637
2022-05-12	44,150.00	45,250.00	43,650.00	43,850.00	43,155.30	143,011
2022-05-11	44,000.00	45,250.00	43,600.00	45,150.00	44,434.71	145,721
2022-05-10	42,800.00	45,200.00	41,750.00	44,400.00	43,696.59	274,846
2022-05-09	46,000.00	46,000.00	43,450.00	43,700.00	43,007.68	289,129
2022-05-06	45,800.00	46,800.00	45,700.00	46,000.00	45,271.24	137,350
2022-05-04	47,650.00	47,750.00	46,550.00	46,600.00	45,861.74	109,093
2022-05-03	46,550.00	48,100.00	46,550.00	47,400.00	46,649.06	199,714
2022-05-02	47,000.00	47,400.00	45,600.00	46,450.00	45,714.11	256,443
2022-04-29	47,700.00	48,400.00	47,200.00	47,900.00	47,141.14	190,812
2022-04-28	48,950.00	49,100.00	46,600.00	47,200.00	46,452.23	272,046
2022-04-27	47,750.00	49,150.00	47,350.00	48,550.00	47,780.84	264,467
2022-04-26	47,300.00	49,550.00	47,200.00	48,900.00	48,125.30	394,865
2022-04-25	47,350.00	48,150.00	46,550.00	47,350.00	46,599.85	364,157
2022-04-22	47,900.00	49,000.00	47,500.00	48,600.00	47,830.05	271,156
2022-04-21	47,200.00	49,050.00	47,200.00	48,600.00	47,830.05	571,124
2022-04-20	47,150.00	47,950.00	46,900.00	47,100.00	46,353.82	289,118
2022-04-19	46,700.00	47,800.00	45,600.00	47,450.00	46,698.27	598,288
2022-04-18	42,600.00	46,750.00	42,400.00	46,450.00	45,714.11	1,454,103
2022-04-15	42,000.00	42,900.00	41,750.00	42,600.00	41,925.11	162,908
2022-04-14	41,750.00	43,200.00	41,400.00	42,550.00	41,875.90	340,882
2022-04-13	40,200.00	41,850.00	40,150.00	41,500.00	40,842.53	286,756
2022-04-12	40,050.00	40,350.00	39,900.00	40,250.00	39,612.34	112,005
2022-04-11	40,700.00	41,050.00	40,350.00	40,400.00	39,759.96	109,794
2022-04-08	40,850.00	41,050.00	40,200.00	40,850.00	40,202.83	196,062
2022-04-07	41,050.00	41,050.00	40,500.00	40,750.00	40,104.42	208,002
2022-04-06	42,000.00	42,100.00	41,300.00	41,400.00	40,744.12	191,746
2022-04-05	42,150.00	42,900.00	42,150.00	42,500.00	41,826.69	123,397
2022-04-04	41,650.00	42,050.00	41,450.00	42,050.00	41,383.82	100,818
2022-04-01	42,400.00	42,400.00	41,850.00	41,950.00	41,285.40	130,400
2022-03-31	42,300.00	42,750.00	42,050.00	42,650.00	41,974.31	96,585
2022-03-30	43,500.00	43,550.00	42,300.00	42,500.00	41,826.69	183,465
2022-03-29	42,350.00	43,050.00	42,300.00	43,000.00	42,318.77	212,569
2022-03-28	42,600.00	42,600.00	42,000.00	42,100.00	41,433.03	141,441
2022-03-25	43,000.00	43,300.00	42,500.00	42,500.00	41,826.69	161,644
2022-03-24	42,250.00	42,500.00	41,750.00	42,350.00	41,679.07	165,009
2022-03-23	42,850.00	43,100.00	42,250.00	42,550.00	41,875.90	141,951
2022-03-22	42,150.00	42,650.00	41,800.00	42,550.00	41,875.90	129,826
2022-03-21	42,900.00	42,900.00	42,000.00	42,050.00	41,383.82	137,808
2022-03-18	42,750.00	42,750.00	42,150.00	42,650.00	41,974.31	121,259
2022-03-17	42,950.00	43,100.00	42,050.00	42,150.00	41,482.24	211,149
2022-03-16	41,500.00	42,500.00	41,250.00	41,700.00	41,039.37	130,989
2022-03-15	40,350.00	41,200.00	40,350.00	40,800.00	40,153.62	112,780
2022-03-14	42,150.00	42,200.00	40,550.00	40,850.00	40,202.83	274,910
2022-03-11	42,900.00	43,550.00	42,300.00	42,600.00	41,925.11	259,626
2022-03-10	46,150.00	46,550.00	42,150.00	42,550.00	41,875.90	1,148,520
2022-03-08	40,950.00	42,250.00	40,150.00	41,350.00	40,694.91	431,099
2022-03-07	43,300.00	43,300.00	41,300.00	41,450.00	40,793.33	388,092
2022-03-04	44,600.00	44,600.00	43,550.00	43,650.00	42,958.47	274,052
2022-03-03	44,750.00	45,400.00	44,600.00	44,750.00	44,041.05	173,945
2022-03-02	43,800.00	44,500.00	43,550.00	44,000.00	43,302.93	182,976
2022-02-28	44,950.00	44,950.00	43,800.00	44,100.00	43,401.34	300,158
2022-02-25	45,550.00	45,950.00	44,600.00	45,000.00	44,287.08	286,837
2022-02-24	46,050.00	46,350.00	44,350.00	44,550.00	43,844.21	425,806
2022-02-23	47,700.00	48,250.00	46,400.00	46,600.00	45,861.74	415,173
2022-02-22	49,050.00	49,850.00	47,500.00	47,550.00	46,796.69	1,319,601
2022-02-21	46,500.00	47,450.00	46,100.00	47,450.00	46,698.27	327,526
2022-02-18	47,100.00	47,800.00	46,600.00	47,450.00	46,698.27	225,405
2022-02-17	49,300.00	50,100.00	47,300.00	48,000.00	47,239.56	440,738

← NewerPage 19 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.