Tesna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 47,600.00 | 49,500.00 | 47,300.00 | 49,450.00 | 48,666.59 | 378,860 |
| 2022-02-15 | 47,900.00 | 48,000.00 | 45,450.00 | 46,050.00 | 45,320.45 | 284,578 |
| 2022-02-14 | 48,150.00 | 49,550.00 | 46,500.00 | 47,200.00 | 46,452.23 | 539,606 |
| 2022-02-11 | 49,250.00 | 50,800.00 | 48,950.00 | 49,450.00 | 48,666.59 | 243,012 |
| 2022-02-10 | 50,700.00 | 52,400.00 | 49,800.00 | 50,100.00 | 49,306.29 | 828,858 |
| 2022-02-09 | 49,300.00 | 50,200.00 | 48,450.00 | 49,550.00 | 48,765.00 | 319,880 |
| 2022-02-08 | 50,700.00 | 50,900.00 | 48,000.00 | 48,750.00 | 47,977.67 | 401,846 |
| 2022-02-07 | 51,600.00 | 51,700.00 | 49,450.00 | 50,700.00 | 49,896.78 | 510,955 |
| 2022-02-04 | 47,950.00 | 51,300.00 | 47,900.00 | 50,900.00 | 50,093.61 | 1,133,924 |
| 2022-02-03 | 47,300.00 | 48,700.00 | 46,150.00 | 47,600.00 | 46,845.89 | 323,920 |
| 2022-01-28 | 44,800.00 | 47,200.00 | 44,050.00 | 46,300.00 | 45,566.49 | 332,482 |
| 2022-01-27 | 46,000.00 | 46,750.00 | 44,350.00 | 44,750.00 | 44,041.05 | 264,947 |
| 2022-01-26 | 45,900.00 | 47,300.00 | 45,550.00 | 45,750.00 | 45,025.20 | 195,911 |
| 2022-01-25 | 45,850.00 | 47,000.00 | 45,650.00 | 45,850.00 | 45,123.62 | 299,714 |
| 2022-01-24 | 45,350.00 | 46,300.00 | 45,050.00 | 45,750.00 | 45,025.20 | 144,012 |
| 2022-01-21 | 46,950.00 | 47,250.00 | 45,300.00 | 45,950.00 | 45,222.03 | 308,744 |
| 2022-01-20 | 47,050.00 | 47,650.00 | 46,100.00 | 47,600.00 | 46,845.89 | 210,019 |
| 2022-01-19 | 46,850.00 | 47,850.00 | 45,950.00 | 47,250.00 | 46,501.44 | 260,649 |
| 2022-01-18 | 48,200.00 | 49,500.00 | 46,950.00 | 47,100.00 | 46,353.82 | 318,466 |
| 2022-01-17 | 47,700.00 | 49,500.00 | 47,400.00 | 48,150.00 | 47,387.18 | 318,105 |
| 2022-01-14 | 47,350.00 | 48,300.00 | 46,800.00 | 47,800.00 | 47,042.73 | 196,759 |
| 2022-01-13 | 47,300.00 | 48,700.00 | 46,400.00 | 48,350.00 | 47,584.01 | 236,793 |
| 2022-01-12 | 46,750.00 | 47,550.00 | 46,100.00 | 47,500.00 | 46,747.48 | 201,261 |
| 2022-01-11 | 46,000.00 | 46,300.00 | 45,200.00 | 45,650.00 | 44,926.79 | 134,985 |
| 2022-01-10 | 47,050.00 | 47,050.00 | 45,350.00 | 45,650.00 | 44,926.79 | 206,218 |
| 2022-01-07 | 46,800.00 | 47,400.00 | 46,400.00 | 47,100.00 | 46,353.82 | 116,138 |
| 2022-01-06 | 46,100.00 | 47,450.00 | 45,900.00 | 46,000.00 | 45,271.24 | 253,879 |
| 2022-01-05 | 49,200.00 | 49,250.00 | 46,950.00 | 47,250.00 | 46,501.44 | 374,034 |
| 2022-01-04 | 51,600.00 | 51,700.00 | 49,100.00 | 49,650.00 | 48,863.42 | 348,998 |
| 2022-01-03 | 50,400.00 | 52,900.00 | 49,900.00 | 51,200.00 | 50,388.86 | 450,681 |
| 2021-12-30 | 49,600.00 | 50,200.00 | 48,800.00 | 49,950.00 | 49,158.66 | 171,772 |
| 2021-12-29 | 50,100.00 | 50,300.00 | 48,550.00 | 49,600.00 | 48,814.21 | 250,083 |
| 2021-12-28 | 49,800.00 | 50,700.00 | 49,250.00 | 50,500.00 | 49,542.49 | 285,374 |
| 2021-12-27 | 49,150.00 | 49,800.00 | 48,700.00 | 49,250.00 | 48,316.19 | 183,679 |
| 2021-12-24 | 50,500.00 | 51,000.00 | 48,500.00 | 48,950.00 | 48,021.87 | 357,470 |
| 2021-12-23 | 47,650.00 | 50,000.00 | 47,650.00 | 49,600.00 | 48,659.55 | 376,617 |
| 2021-12-22 | 48,700.00 | 48,800.00 | 47,400.00 | 47,400.00 | 46,501.26 | 123,563 |
| 2021-12-21 | 46,850.00 | 48,050.00 | 46,300.00 | 47,950.00 | 47,040.84 | 204,348 |
| 2021-12-20 | 46,900.00 | 47,950.00 | 46,200.00 | 46,200.00 | 45,324.02 | 146,324 |
| 2021-12-17 | 47,050.00 | 47,500.00 | 46,500.00 | 47,350.00 | 46,452.21 | 179,605 |
| 2021-12-16 | 47,900.00 | 48,600.00 | 47,400.00 | 47,900.00 | 46,991.78 | 189,187 |
| 2021-12-15 | 46,550.00 | 47,150.00 | 46,350.00 | 47,000.00 | 46,108.85 | 78,030 |
| 2021-12-14 | 47,650.00 | 47,650.00 | 46,600.00 | 47,050.00 | 46,157.90 | 121,744 |
| 2021-12-13 | 47,250.00 | 48,250.00 | 47,100.00 | 47,650.00 | 46,746.52 | 158,896 |
| 2021-12-10 | 48,150.00 | 48,500.00 | 46,650.00 | 46,900.00 | 46,010.74 | 317,914 |
| 2021-12-09 | 49,350.00 | 49,700.00 | 48,500.00 | 48,800.00 | 47,874.72 | 242,239 |
| 2021-12-08 | 51,600.00 | 51,800.00 | 49,150.00 | 49,350.00 | 48,414.29 | 389,053 |
| 2021-12-07 | 49,900.00 | 50,700.00 | 48,600.00 | 50,500.00 | 49,542.49 | 338,570 |
| 2021-12-06 | 49,300.00 | 50,900.00 | 49,200.00 | 49,550.00 | 48,610.50 | 326,876 |
| 2021-12-03 | 49,550.00 | 51,000.00 | 49,300.00 | 50,100.00 | 49,150.07 | 385,574 |
| 2021-12-02 | 47,650.00 | 51,500.00 | 47,600.00 | 50,000.00 | 49,051.97 | 1,137,473 |
| 2021-12-01 | 42,900.00 | 49,300.00 | 42,100.00 | 48,450.00 | 47,531.35 | 977,598 |
| 2021-11-30 | 44,700.00 | 45,150.00 | 42,200.00 | 42,500.00 | 41,694.17 | 228,819 |
| 2021-11-29 | 42,450.00 | 44,500.00 | 42,400.00 | 43,500.00 | 42,675.21 | 247,834 |
| 2021-11-26 | 46,250.00 | 46,850.00 | 44,050.00 | 44,150.00 | 43,312.89 | 322,917 |
| 2021-11-25 | 47,500.00 | 48,100.00 | 46,000.00 | 46,200.00 | 45,324.02 | 267,740 |
| 2021-11-24 | 49,900.00 | 51,400.00 | 46,700.00 | 47,500.00 | 46,599.37 | 482,416 |
| 2021-11-23 | 50,400.00 | 50,600.00 | 49,050.00 | 49,650.00 | 48,708.60 | 297,973 |
| 2021-11-22 | 50,000.00 | 52,000.00 | 49,800.00 | 50,400.00 | 49,444.38 | 947,637 |
| 2021-11-19 | 46,000.00 | 48,250.00 | 45,950.00 | 48,250.00 | 47,335.15 | 384,024 |
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.