TES Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	89,600.00	90,700.00	87,100.00	89,700.00	89,700.00	168,816
2026-04-23	93,500.00	93,500.00	85,100.00	89,600.00	89,600.00	462,457
2026-04-22	89,800.00	94,300.00	88,200.00	93,300.00	93,300.00	460,648
2026-04-21	88,700.00	89,300.00	85,700.00	88,600.00	88,600.00	366,308
2026-04-20	88,600.00	91,500.00	87,600.00	90,300.00	90,300.00	292,866
2026-04-17	90,100.00	90,400.00	87,600.00	88,000.00	88,000.00	280,347
2026-04-16	90,100.00	91,000.00	86,900.00	89,800.00	89,800.00	325,041
2026-04-15	90,000.00	95,000.00	88,500.00	90,100.00	90,100.00	623,677
2026-04-14	86,000.00	87,000.00	83,100.00	83,800.00	83,800.00	419,622
2026-04-13	79,700.00	85,700.00	78,300.00	82,700.00	82,700.00	605,931
2026-04-10	78,500.00	86,400.00	78,400.00	82,500.00	82,500.00	1,166,448
2026-04-09	68,000.00	77,000.00	67,500.00	74,700.00	74,700.00	927,009
2026-04-08	66,900.00	69,900.00	64,600.00	69,100.00	69,100.00	436,383
2026-04-07	64,500.00	64,500.00	61,300.00	62,400.00	62,400.00	189,281
2026-04-06	60,500.00	63,500.00	60,500.00	62,000.00	62,000.00	221,582
2026-04-03	60,400.00	60,900.00	58,700.00	59,900.00	59,900.00	176,538
2026-04-02	63,900.00	64,000.00	57,000.00	58,700.00	58,700.00	231,888
2026-04-01	58,900.00	62,700.00	58,900.00	61,300.00	61,300.00	291,842
2026-03-31	54,200.00	58,300.00	53,700.00	55,400.00	55,400.00	260,647
2026-03-30	57,300.00	57,700.00	55,200.00	56,600.00	56,600.00	224,911
2026-03-27	60,100.00	62,700.00	59,100.00	60,900.00	60,900.00	235,496
2026-03-26	66,600.00	68,400.00	63,300.00	63,400.00	63,400.00	235,460
2026-03-25	65,400.00	69,100.00	64,500.00	68,400.00	68,400.00	415,161
2026-03-24	63,000.00	66,100.00	60,500.00	63,000.00	63,000.00	251,642
2026-03-23	63,200.00	63,600.00	60,100.00	60,100.00	60,100.00	215,826
2026-03-20	66,700.00	66,800.00	64,700.00	65,800.00	65,800.00	247,929
2026-03-19	65,900.00	67,500.00	65,300.00	66,100.00	66,100.00	171,695
2026-03-18	65,900.00	68,900.00	65,900.00	68,300.00	68,300.00	315,956
2026-03-17	67,900.00	67,900.00	64,900.00	65,200.00	65,200.00	238,847
2026-03-16	65,200.00	67,100.00	63,200.00	66,100.00	66,100.00	252,221
2026-03-13	62,900.00	67,200.00	62,600.00	65,300.00	65,300.00	328,954
2026-03-12	65,500.00	66,600.00	63,000.00	64,600.00	64,600.00	361,319
2026-03-11	69,700.00	69,800.00	65,700.00	66,500.00	66,500.00	356,075
2026-03-10	72,700.00	72,700.00	65,900.00	68,800.00	68,800.00	418,977
2026-03-09	71,000.00	72,200.00	65,600.00	67,800.00	67,800.00	369,549
2026-03-06	73,900.00	77,500.00	70,900.00	77,100.00	77,100.00	481,139
2026-03-05	66,400.00	75,300.00	65,500.00	71,900.00	71,900.00	486,677
2026-03-04	67,700.00	72,900.00	60,500.00	60,500.00	60,500.00	435,640
2026-03-03	71,500.00	78,100.00	70,200.00	70,300.00	70,300.00	592,895
2026-02-27	73,100.00	75,000.00	71,500.00	73,600.00	73,600.00	328,035
2026-02-26	72,900.00	76,400.00	71,000.00	75,600.00	75,600.00	697,188
2026-02-25	73,500.00	73,600.00	69,600.00	69,900.00	69,900.00	315,092
2026-02-24	69,600.00	73,900.00	68,600.00	72,000.00	72,000.00	375,593
2026-02-23	76,500.00	76,500.00	68,600.00	69,500.00	69,500.00	550,399
2026-02-20	70,700.00	76,400.00	69,200.00	73,800.00	73,800.00	473,966
2026-02-19	68,300.00	72,200.00	67,900.00	71,500.00	71,500.00	551,080
2026-02-13	67,300.00	69,200.00	65,400.00	66,100.00	66,100.00	335,889
2026-02-12	66,800.00	69,100.00	65,600.00	66,200.00	66,200.00	324,234
2026-02-11	66,000.00	66,300.00	64,000.00	64,300.00	64,300.00	415,205
2026-02-10	69,600.00	70,200.00	66,300.00	66,500.00	66,500.00	278,835
2026-02-09	73,100.00	73,200.00	68,700.00	70,400.00	70,400.00	411,753
2026-02-06	61,000.00	69,200.00	60,600.00	67,400.00	67,400.00	564,958
2026-02-05	66,000.00	66,800.00	63,100.00	64,200.00	64,200.00	416,205
2026-02-04	68,300.00	70,900.00	67,700.00	68,200.00	68,200.00	327,713
2026-02-03	70,500.00	72,000.00	68,800.00	70,300.00	70,300.00	366,003
2026-02-02	70,300.00	71,800.00	65,700.00	67,300.00	67,300.00	639,303
2026-01-30	71,700.00	75,800.00	70,400.00	72,200.00	72,200.00	928,515
2026-01-29	77,200.00	81,900.00	66,100.00	72,000.00	72,000.00	1,992,061
2026-01-28	61,800.00	67,900.00	60,400.00	66,800.00	66,800.00	1,751,298
2026-01-27	53,100.00	56,200.00	52,500.00	55,700.00	55,700.00	559,271

← NewerPage 3 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	850.0000 KRW
2024-12-27	600.0000 KRW
2023-12-27	500.0000 KRW
2022-12-28	500.0000 KRW
2021-12-29	560.0000 KRW
2020-12-29	450.0000 KRW
2019-12-27	300.0000 KRW

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