Tesna Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 29,050.00 | 29,200.00 | 28,350.00 | 28,900.00 | 28,688.69 | 43,835 |
| 2024-10-24 | 29,800.00 | 29,850.00 | 28,500.00 | 28,850.00 | 28,639.06 | 60,591 |
| 2024-10-23 | 28,900.00 | 30,100.00 | 28,150.00 | 29,500.00 | 29,284.30 | 60,709 |
| 2024-10-22 | 28,800.00 | 29,250.00 | 28,200.00 | 28,400.00 | 28,192.35 | 40,140 |
| 2024-10-21 | 28,300.00 | 29,550.00 | 28,250.00 | 29,150.00 | 28,936.86 | 66,554 |
| 2024-10-18 | 29,200.00 | 29,250.00 | 28,400.00 | 28,450.00 | 28,241.98 | 72,983 |
| 2024-10-17 | 29,450.00 | 29,750.00 | 28,800.00 | 29,200.00 | 28,986.50 | 73,802 |
| 2024-10-16 | 30,150.00 | 30,150.00 | 29,100.00 | 29,150.00 | 28,936.86 | 99,444 |
| 2024-10-15 | 31,650.00 | 31,650.00 | 30,250.00 | 30,500.00 | 30,276.99 | 68,185 |
| 2024-10-14 | 30,700.00 | 31,450.00 | 30,550.00 | 31,250.00 | 31,021.51 | 47,559 |
| 2024-10-11 | 30,600.00 | 31,200.00 | 30,500.00 | 30,700.00 | 30,475.53 | 59,906 |
| 2024-10-10 | 31,000.00 | 31,150.00 | 29,850.00 | 30,250.00 | 30,028.82 | 79,775 |
| 2024-10-08 | 30,750.00 | 31,500.00 | 30,650.00 | 30,800.00 | 30,574.80 | 33,311 |
| 2024-10-07 | 30,650.00 | 31,700.00 | 30,450.00 | 31,250.00 | 31,021.51 | 61,059 |
| 2024-10-04 | 30,550.00 | 31,100.00 | 30,400.00 | 30,650.00 | 30,425.90 | 61,714 |
| 2024-10-02 | 30,750.00 | 31,100.00 | 29,900.00 | 30,100.00 | 29,879.92 | 110,199 |
| 2024-09-30 | 30,500.00 | 31,350.00 | 30,050.00 | 31,150.00 | 30,922.24 | 83,817 |
| 2024-09-27 | 30,950.00 | 31,450.00 | 30,250.00 | 30,250.00 | 30,028.82 | 105,013 |
| 2024-09-26 | 30,700.00 | 31,150.00 | 30,550.00 | 30,800.00 | 30,574.80 | 113,336 |
| 2024-09-25 | 29,850.00 | 30,700.00 | 29,750.00 | 30,000.00 | 29,780.65 | 114,871 |
| 2024-09-24 | 29,250.00 | 29,400.00 | 28,800.00 | 29,400.00 | 29,185.04 | 62,226 |
| 2024-09-23 | 28,400.00 | 29,300.00 | 28,350.00 | 28,950.00 | 28,738.33 | 46,890 |
| 2024-09-20 | 29,600.00 | 29,750.00 | 28,350.00 | 28,550.00 | 28,341.25 | 59,371 |
| 2024-09-19 | 28,700.00 | 29,000.00 | 28,000.00 | 28,950.00 | 28,738.33 | 71,145 |
| 2024-09-13 | 29,550.00 | 29,550.00 | 28,600.00 | 28,800.00 | 28,589.42 | 48,207 |
| 2024-09-12 | 29,500.00 | 30,100.00 | 29,350.00 | 29,350.00 | 29,135.40 | 88,390 |
| 2024-09-11 | 28,550.00 | 28,950.00 | 28,050.00 | 28,800.00 | 28,589.42 | 49,276 |
| 2024-09-10 | 29,000.00 | 29,300.00 | 28,250.00 | 28,350.00 | 28,142.71 | 76,291 |
| 2024-09-09 | 27,850.00 | 29,300.00 | 27,650.00 | 29,150.00 | 28,936.86 | 71,654 |
| 2024-09-06 | 28,950.00 | 29,350.00 | 28,200.00 | 28,450.00 | 28,241.98 | 138,803 |
| 2024-09-05 | 29,600.00 | 29,850.00 | 28,900.00 | 29,050.00 | 28,837.59 | 77,102 |
| 2024-09-04 | 29,100.00 | 29,900.00 | 29,100.00 | 29,350.00 | 29,135.40 | 143,971 |
| 2024-09-03 | 32,050.00 | 32,050.00 | 30,750.00 | 30,950.00 | 30,723.70 | 90,909 |
| 2024-09-02 | 32,700.00 | 32,750.00 | 31,650.00 | 31,900.00 | 31,666.76 | 93,613 |
| 2024-08-30 | 32,950.00 | 33,350.00 | 32,600.00 | 32,700.00 | 32,460.91 | 83,281 |
| 2024-08-29 | 32,550.00 | 33,250.00 | 32,500.00 | 33,050.00 | 32,808.35 | 47,598 |
| 2024-08-28 | 32,650.00 | 33,750.00 | 32,150.00 | 33,700.00 | 33,453.60 | 62,652 |
| 2024-08-27 | 32,650.00 | 32,750.00 | 32,000.00 | 32,650.00 | 32,411.27 | 77,535 |
| 2024-08-26 | 34,000.00 | 34,250.00 | 32,700.00 | 32,700.00 | 32,460.91 | 62,906 |
| 2024-08-23 | 33,350.00 | 34,200.00 | 33,050.00 | 33,800.00 | 33,552.86 | 59,521 |
| 2024-08-22 | 35,600.00 | 35,700.00 | 33,900.00 | 34,000.00 | 33,751.40 | 121,271 |
| 2024-08-21 | 35,250.00 | 35,950.00 | 35,150.00 | 35,600.00 | 35,339.70 | 37,544 |
| 2024-08-20 | 36,150.00 | 36,400.00 | 35,450.00 | 36,000.00 | 35,736.78 | 81,298 |
| 2024-08-19 | 36,500.00 | 36,500.00 | 35,100.00 | 35,750.00 | 35,488.61 | 52,236 |
| 2024-08-16 | 35,900.00 | 36,500.00 | 35,500.00 | 35,800.00 | 35,538.24 | 85,041 |
| 2024-08-14 | 34,900.00 | 35,200.00 | 34,550.00 | 34,900.00 | 34,644.82 | 60,743 |
| 2024-08-13 | 34,400.00 | 34,750.00 | 33,600.00 | 34,000.00 | 33,751.40 | 44,037 |
| 2024-08-12 | 33,200.00 | 34,700.00 | 33,200.00 | 34,350.00 | 34,098.84 | 54,900 |
| 2024-08-09 | 34,700.00 | 35,550.00 | 33,400.00 | 33,650.00 | 33,403.96 | 94,534 |
| 2024-08-08 | 32,900.00 | 34,000.00 | 32,500.00 | 33,500.00 | 33,255.06 | 62,550 |
| 2024-08-07 | 32,900.00 | 34,750.00 | 32,400.00 | 33,750.00 | 33,503.23 | 83,435 |
| 2024-08-06 | 30,250.00 | 34,000.00 | 30,250.00 | 33,100.00 | 32,857.98 | 212,007 |
| 2024-08-05 | 34,550.00 | 35,000.00 | 29,250.00 | 29,950.00 | 29,731.01 | 490,803 |
| 2024-08-02 | 38,450.00 | 38,500.00 | 35,550.00 | 35,900.00 | 35,637.51 | 267,631 |
| 2024-08-01 | 40,350.00 | 40,400.00 | 38,650.00 | 39,250.00 | 38,963.02 | 146,830 |
| 2024-07-31 | 38,050.00 | 40,100.00 | 37,500.00 | 39,850.00 | 39,558.63 | 189,053 |
| 2024-07-30 | 38,100.00 | 38,750.00 | 37,600.00 | 38,400.00 | 38,119.23 | 110,908 |
| 2024-07-29 | 39,100.00 | 39,400.00 | 38,100.00 | 38,550.00 | 38,268.13 | 117,815 |
| 2024-07-26 | 39,500.00 | 40,850.00 | 39,000.00 | 39,100.00 | 38,814.11 | 173,323 |
| 2024-07-25 | 36,800.00 | 40,450.00 | 36,800.00 | 39,300.00 | 39,012.65 | 399,218 |
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.