TSE Co., Ltd (131290.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 72,800.00 | 73,000.00 | 69,200.00 | 69,500.00 | 69,500.00 | 141,323 |
| 16 May 2024 | 72,900.00 | 74,500.00 | 72,100.00 | 72,900.00 | 72,900.00 | 152,746 |
| 14 May 2024 | 71,500.00 | 73,200.00 | 69,000.00 | 71,500.00 | 71,500.00 | 322,828 |
| 13 May 2024 | 76,600.00 | 78,000.00 | 72,900.00 | 73,400.00 | 73,400.00 | 194,417 |
| 10 May 2024 | 81,800.00 | 82,200.00 | 74,700.00 | 75,900.00 | 75,900.00 | 294,983 |
| 09 May 2024 | 78,600.00 | 85,400.00 | 78,600.00 | 82,500.00 | 82,500.00 | 264,320 |
| 08 May 2024 | 79,600.00 | 81,900.00 | 76,400.00 | 79,100.00 | 79,100.00 | 176,037 |
| 07 May 2024 | 82,000.00 | 84,000.00 | 78,100.00 | 79,600.00 | 79,600.00 | 209,444 |
| 03 May 2024 | 86,000.00 | 87,800.00 | 77,800.00 | 80,000.00 | 80,000.00 | 393,097 |
| 02 May 2024 | 82,000.00 | 83,200.00 | 80,600.00 | 80,800.00 | 80,800.00 | 135,907 |
| 30 Apr 2024 | 78,300.00 | 85,800.00 | 76,300.00 | 83,200.00 | 83,200.00 | 584,942 |
| 29 Apr 2024 | 79,000.00 | 81,000.00 | 77,100.00 | 78,300.00 | 78,300.00 | 318,724 |
| 26 Apr 2024 | 69,900.00 | 82,300.00 | 69,300.00 | 79,000.00 | 79,000.00 | 1,151,151 |
| 25 Apr 2024 | 66,800.00 | 70,300.00 | 65,000.00 | 67,700.00 | 67,700.00 | 736,375 |
| 24 Apr 2024 | 55,000.00 | 66,500.00 | 54,900.00 | 64,200.00 | 64,200.00 | 651,127 |
| 23 Apr 2024 | 55,100.00 | 55,200.00 | 53,800.00 | 53,800.00 | 53,800.00 | 58,195 |
| 22 Apr 2024 | 57,500.00 | 57,500.00 | 53,400.00 | 54,400.00 | 54,400.00 | 173,478 |
| 19 Apr 2024 | 60,600.00 | 61,000.00 | 56,500.00 | 57,900.00 | 57,900.00 | 187,051 |
| 18 Apr 2024 | 59,900.00 | 62,200.00 | 59,100.00 | 62,200.00 | 62,200.00 | 113,436 |
| 17 Apr 2024 | 59,700.00 | 62,500.00 | 58,600.00 | 60,900.00 | 60,900.00 | 117,664 |
| 16 Apr 2024 | 62,700.00 | 63,100.00 | 59,000.00 | 59,200.00 | 59,200.00 | 129,323 |
| 15 Apr 2024 | 61,700.00 | 64,400.00 | 61,200.00 | 63,800.00 | 63,800.00 | 116,574 |
| 12 Apr 2024 | 63,000.00 | 64,800.00 | 61,400.00 | 63,700.00 | 63,700.00 | 179,377 |
| 11 Apr 2024 | 59,000.00 | 62,500.00 | 58,400.00 | 62,000.00 | 62,000.00 | 142,437 |
| 09 Apr 2024 | 58,900.00 | 60,900.00 | 58,400.00 | 60,500.00 | 60,500.00 | 127,696 |
| 08 Apr 2024 | 63,300.00 | 63,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | 184,318 |
| 05 Apr 2024 | 65,600.00 | 66,000.00 | 62,200.00 | 62,600.00 | 62,600.00 | 296,979 |
| 04 Apr 2024 | 61,000.00 | 69,200.00 | 61,000.00 | 67,400.00 | 67,400.00 | 809,422 |
| 03 Apr 2024 | 58,900.00 | 60,600.00 | 56,900.00 | 59,200.00 | 59,200.00 | 175,841 |
| 02 Apr 2024 | 62,100.00 | 64,600.00 | 58,700.00 | 59,200.00 | 59,200.00 | 354,502 |
| 01 Apr 2024 | 61,600.00 | 61,800.00 | 59,200.00 | 60,000.00 | 60,000.00 | 156,525 |
| 29 Mar 2024 | 62,600.00 | 63,300.00 | 61,400.00 | 61,600.00 | 61,600.00 | 132,131 |
| 28 Mar 2024 | 58,900.00 | 65,600.00 | 58,700.00 | 62,600.00 | 62,600.00 | 605,222 |
| 27 Mar 2024 | 55,400.00 | 59,100.00 | 55,000.00 | 59,000.00 | 59,000.00 | 177,983 |
| 26 Mar 2024 | 56,200.00 | 57,200.00 | 55,700.00 | 55,800.00 | 55,800.00 | 70,478 |
| 25 Mar 2024 | 59,300.00 | 59,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | 180,972 |
| 22 Mar 2024 | 60,600.00 | 61,300.00 | 59,000.00 | 59,300.00 | 59,300.00 | 86,812 |
| 21 Mar 2024 | 61,400.00 | 62,200.00 | 60,000.00 | 60,300.00 | 60,300.00 | 109,956 |
| 20 Mar 2024 | 61,100.00 | 61,700.00 | 58,900.00 | 60,400.00 | 60,400.00 | 131,954 |
| 19 Mar 2024 | 60,000.00 | 61,100.00 | 59,600.00 | 60,100.00 | 60,100.00 | 91,066 |
| 18 Mar 2024 | 59,200.00 | 63,000.00 | 58,800.00 | 61,100.00 | 61,100.00 | 235,455 |
| 15 Mar 2024 | 56,800.00 | 59,400.00 | 56,000.00 | 58,700.00 | 58,700.00 | 120,070 |
| 14 Mar 2024 | 59,200.00 | 59,400.00 | 57,300.00 | 58,200.00 | 58,200.00 | 117,665 |
| 13 Mar 2024 | 62,600.00 | 63,200.00 | 59,000.00 | 59,100.00 | 59,100.00 | 156,165 |
| 12 Mar 2024 | 60,800.00 | 62,100.00 | 59,500.00 | 61,600.00 | 61,600.00 | 139,898 |
| 11 Mar 2024 | 57,800.00 | 61,300.00 | 55,700.00 | 60,800.00 | 60,800.00 | 271,733 |
| 08 Mar 2024 | 58,900.00 | 62,000.00 | 58,500.00 | 59,900.00 | 59,900.00 | 301,895 |
| 07 Mar 2024 | 57,900.00 | 58,800.00 | 57,000.00 | 58,100.00 | 58,100.00 | 184,513 |
| 06 Mar 2024 | 55,800.00 | 57,500.00 | 55,300.00 | 57,500.00 | 57,500.00 | 131,729 |
| 05 Mar 2024 | 58,700.00 | 58,800.00 | 56,400.00 | 56,900.00 | 56,900.00 | 155,517 |
| 04 Mar 2024 | 58,000.00 | 59,600.00 | 56,400.00 | 59,200.00 | 59,200.00 | 250,455 |
| 29 Feb 2024 | 54,400.00 | 57,600.00 | 53,300.00 | 56,400.00 | 56,400.00 | 219,412 |
| 28 Feb 2024 | 54,800.00 | 55,200.00 | 53,500.00 | 54,800.00 | 54,800.00 | 173,371 |
| 27 Feb 2024 | 56,700.00 | 57,700.00 | 54,200.00 | 55,000.00 | 55,000.00 | 269,579 |
| 26 Feb 2024 | 57,800.00 | 58,900.00 | 55,700.00 | 57,100.00 | 57,100.00 | 375,157 |
| 23 Feb 2024 | 62,100.00 | 62,900.00 | 59,200.00 | 59,200.00 | 59,200.00 | 301,304 |
| 22 Feb 2024 | 56,500.00 | 62,500.00 | 55,600.00 | 61,300.00 | 61,300.00 | 828,362 |
| 21 Feb 2024 | 55,100.00 | 56,400.00 | 54,200.00 | 54,900.00 | 54,900.00 | 301,327 |
| 20 Feb 2024 | 53,000.00 | 55,700.00 | 52,500.00 | 54,600.00 | 54,600.00 | 272,567 |
| 19 Feb 2024 | 53,400.00 | 54,200.00 | 52,200.00 | 52,700.00 | 52,700.00 | 195,764 |
| 16 Feb 2024 | 55,000.00 | 55,800.00 | 53,100.00 | 53,500.00 | 53,500.00 | 226,569 |
| 15 Feb 2024 | 57,500.00 | 58,100.00 | 53,800.00 | 54,500.00 | 54,500.00 | 396,221 |
| 14 Feb 2024 | 55,300.00 | 58,500.00 | 55,100.00 | 57,800.00 | 57,800.00 | 351,256 |
| 13 Feb 2024 | 49,650.00 | 59,400.00 | 49,550.00 | 57,000.00 | 57,000.00 | 1,272,498 |
| 08 Feb 2024 | 48,850.00 | 49,750.00 | 48,250.00 | 48,600.00 | 48,600.00 | 122,626 |
| 07 Feb 2024 | 48,200.00 | 48,950.00 | 47,500.00 | 48,500.00 | 48,500.00 | 107,476 |
| 06 Feb 2024 | 46,600.00 | 48,900.00 | 45,850.00 | 48,700.00 | 48,700.00 | 164,393 |
| 05 Feb 2024 | 46,550.00 | 47,250.00 | 44,800.00 | 46,800.00 | 46,800.00 | 92,702 |
| 02 Feb 2024 | 44,900.00 | 48,650.00 | 44,750.00 | 47,000.00 | 47,000.00 | 364,072 |
| 01 Feb 2024 | 42,850.00 | 45,000.00 | 42,400.00 | 43,500.00 | 43,500.00 | 193,492 |
| 31 Jan 2024 | 43,750.00 | 43,750.00 | 42,050.00 | 42,050.00 | 42,050.00 | 82,966 |
| 30 Jan 2024 | 45,000.00 | 46,250.00 | 43,000.00 | 44,050.00 | 44,050.00 | 112,450 |
| 29 Jan 2024 | 46,700.00 | 47,450.00 | 43,850.00 | 43,850.00 | 43,850.00 | 217,869 |
| 26 Jan 2024 | 47,000.00 | 47,450.00 | 45,600.00 | 46,400.00 | 46,400.00 | 58,431 |
| 25 Jan 2024 | 48,700.00 | 48,900.00 | 46,800.00 | 46,900.00 | 46,900.00 | 101,783 |
| 24 Jan 2024 | 45,250.00 | 47,700.00 | 45,250.00 | 47,550.00 | 47,550.00 | 129,908 |
| 23 Jan 2024 | 46,300.00 | 46,400.00 | 45,200.00 | 45,200.00 | 45,200.00 | 56,602 |
| 22 Jan 2024 | 47,000.00 | 47,100.00 | 45,800.00 | 45,850.00 | 45,850.00 | 67,026 |
| 19 Jan 2024 | 45,200.00 | 46,300.00 | 45,200.00 | 45,750.00 | 45,750.00 | 96,613 |
| 18 Jan 2024 | 43,500.00 | 44,450.00 | 43,100.00 | 44,300.00 | 44,300.00 | 50,037 |
| 17 Jan 2024 | 44,900.00 | 45,600.00 | 43,750.00 | 43,800.00 | 43,800.00 | 55,123 |
| 16 Jan 2024 | 45,550.00 | 45,900.00 | 44,250.00 | 44,550.00 | 44,550.00 | 58,536 |
| 15 Jan 2024 | 46,400.00 | 46,900.00 | 45,250.00 | 45,450.00 | 45,450.00 | 52,156 |
| 12 Jan 2024 | 46,800.00 | 47,350.00 | 45,700.00 | 46,100.00 | 46,100.00 | 78,493 |
| 11 Jan 2024 | 48,250.00 | 48,600.00 | 46,250.00 | 46,800.00 | 46,800.00 | 143,718 |
| 10 Jan 2024 | 50,000.00 | 50,200.00 | 47,950.00 | 48,200.00 | 48,200.00 | 74,750 |
| 09 Jan 2024 | 50,700.00 | 51,400.00 | 49,350.00 | 49,650.00 | 49,650.00 | 101,266 |
| 08 Jan 2024 | 50,200.00 | 50,900.00 | 49,100.00 | 49,700.00 | 49,700.00 | 90,421 |
| 05 Jan 2024 | 49,800.00 | 50,400.00 | 49,200.00 | 49,950.00 | 49,950.00 | 53,489 |
| 04 Jan 2024 | 50,900.00 | 52,200.00 | 49,800.00 | 49,800.00 | 49,800.00 | 118,838 |
| 03 Jan 2024 | 50,700.00 | 51,300.00 | 49,300.00 | 50,900.00 | 50,900.00 | 117,645 |
| 02 Jan 2024 | 49,400.00 | 51,700.00 | 49,100.00 | 51,400.00 | 51,400.00 | 157,469 |
| 28 Dec 2023 | 49,450.00 | 49,700.00 | 48,700.00 | 49,450.00 | 49,450.00 | 41,857 |
| 27 Dec 2023 | 47,700.00 | 50,000.00 | 47,700.00 | 49,450.00 | 49,450.00 | 121,466 |
| 27 Dec 2023 | 500 Dividend | |||||
| 26 Dec 2023 | 49,500.00 | 49,500.00 | 47,100.00 | 47,650.00 | 47,150.00 | 96,861 |
| 22 Dec 2023 | 48,200.00 | 50,200.00 | 47,700.00 | 49,100.00 | 48,584.79 | 189,678 |
| 21 Dec 2023 | 47,800.00 | 48,450.00 | 46,700.00 | 47,250.00 | 46,754.20 | 80,799 |
| 20 Dec 2023 | 48,400.00 | 48,650.00 | 47,750.00 | 48,150.00 | 47,644.75 | 37,092 |
| 19 Dec 2023 | 48,000.00 | 48,750.00 | 47,750.00 | 47,900.00 | 47,397.38 | 50,952 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.