TES Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	28,550.00	28,700.00	27,750.00	27,800.00	24,407.86	130,804
2021-11-24	29,200.00	29,850.00	27,800.00	28,700.00	25,198.04	392,765
2021-11-23	29,400.00	29,650.00	28,750.00	29,450.00	25,856.53	335,617
2021-11-22	28,000.00	29,700.00	27,950.00	29,200.00	25,637.03	887,627
2021-11-19	27,000.00	27,600.00	26,900.00	27,200.00	23,881.07	142,090
2021-11-18	26,750.00	27,200.00	26,300.00	26,950.00	23,661.58	157,829
2021-11-17	27,350.00	27,700.00	26,800.00	26,900.00	23,617.68	160,323
2021-11-16	27,550.00	27,800.00	27,000.00	27,300.00	23,968.87	226,797
2021-11-15	26,300.00	27,300.00	26,100.00	27,300.00	23,968.87	286,989
2021-11-12	25,000.00	25,850.00	24,900.00	25,850.00	22,695.80	83,181
2021-11-11	25,000.00	25,500.00	24,850.00	24,950.00	21,905.62	85,819
2021-11-10	26,200.00	26,200.00	25,200.00	25,400.00	22,300.71	157,692
2021-11-09	26,250.00	26,850.00	25,900.00	26,200.00	23,003.09	82,404
2021-11-08	26,650.00	26,750.00	25,800.00	26,500.00	23,266.49	80,924
2021-11-05	26,700.00	27,250.00	26,350.00	26,650.00	23,398.18	90,107
2021-11-04	26,900.00	27,250.00	26,400.00	26,550.00	23,310.39	115,887
2021-11-03	27,100.00	27,100.00	26,300.00	26,450.00	23,222.59	81,740
2021-11-02	26,750.00	27,750.00	26,500.00	26,800.00	23,529.88	146,941
2021-11-01	26,650.00	27,000.00	26,350.00	26,500.00	23,266.49	90,038
2021-10-29	27,300.00	27,450.00	26,400.00	26,650.00	23,398.18	130,116
2021-10-28	25,600.00	27,350.00	25,400.00	26,900.00	23,617.68	398,042
2021-10-27	25,900.00	26,000.00	25,450.00	25,600.00	22,476.30	113,786
2021-10-26	25,500.00	25,900.00	25,500.00	25,850.00	22,695.80	94,264

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.