TES Co., Ltd (KOSDAQ:095610)
South Korea · Delayed Price · Currency is KRW 47,150
+1,350 (2.95%)
Oct 10, 2025, 3:30 PM KST
TES Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 48,800.00 | 48,800.00 | 46,150.00 | 47,150.00 | 47,150.00 | 2.95% | 505,369 |
| Oct 2, 2025 | 45,850.00 | 46,550.00 | 44,650.00 | 45,800.00 | 45,800.00 | 5.05% | 626,391 |
| Oct 1, 2025 | 43,300.00 | 44,250.00 | 42,700.00 | 43,600.00 | 43,600.00 | 0.93% | 341,427 |
| Sep 30, 2025 | 43,500.00 | 44,200.00 | 42,100.00 | 43,200.00 | 43,200.00 | -0.58% | 219,863 |
| Sep 29, 2025 | 42,050.00 | 43,900.00 | 41,600.00 | 43,450.00 | 43,450.00 | 3.45% | 281,760 |
| Sep 26, 2025 | 42,800.00 | 43,900.00 | 40,850.00 | 42,000.00 | 42,000.00 | -4.22% | 560,488 |
| Sep 25, 2025 | 44,250.00 | 45,050.00 | 43,300.00 | 43,850.00 | 43,850.00 | -3.84% | 278,668 |
| Sep 24, 2025 | 43,050.00 | 45,800.00 | 42,900.00 | 45,600.00 | 45,600.00 | 2.93% | 440,075 |
| Sep 23, 2025 | 44,650.00 | 44,750.00 | 43,350.00 | 44,300.00 | 44,300.00 | 1.03% | 210,277 |
| Sep 22, 2025 | 43,200.00 | 44,800.00 | 43,100.00 | 43,850.00 | 43,850.00 | 1.27% | 280,875 |
| Sep 19, 2025 | 43,800.00 | 43,800.00 | 41,900.00 | 43,300.00 | 43,300.00 | 0.81% | 210,036 |
| Sep 18, 2025 | 41,750.00 | 43,850.00 | 40,850.00 | 42,950.00 | 42,950.00 | 3.49% | 443,561 |
| Sep 17, 2025 | 40,700.00 | 41,900.00 | 40,650.00 | 41,500.00 | 41,500.00 | -0.12% | 291,705 |
| Sep 16, 2025 | 40,950.00 | 42,000.00 | 40,250.00 | 41,550.00 | 41,550.00 | 0.24% | 497,652 |
| Sep 15, 2025 | 41,850.00 | 41,850.00 | 38,600.00 | 41,450.00 | 41,450.00 | 10.09% | 958,094 |
| Sep 12, 2025 | 33,700.00 | 38,350.00 | 33,550.00 | 37,650.00 | 37,650.00 | 13.75% | 1,190,544 |
| Sep 11, 2025 | 33,200.00 | 33,850.00 | 32,400.00 | 33,100.00 | 33,100.00 | 2.00% | 758,330 |
| Sep 10, 2025 | 32,300.00 | 33,050.00 | 31,500.00 | 32,450.00 | 32,450.00 | 4.68% | 422,856 |
| Sep 9, 2025 | 29,350.00 | 31,150.00 | 29,250.00 | 31,000.00 | 31,000.00 | 8.01% | 486,462 |
| Sep 8, 2025 | 28,700.00 | 28,850.00 | 28,000.00 | 28,700.00 | 28,700.00 | -0.35% | 138,687 |
| Sep 5, 2025 | 29,500.00 | 29,550.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.69% | 83,154 |
| Sep 4, 2025 | 29,600.00 | 29,700.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.51% | 126,244 |
| Sep 3, 2025 | 28,100.00 | 29,450.00 | 27,950.00 | 29,150.00 | 29,150.00 | 3.00% | 128,345 |
| Sep 2, 2025 | 28,700.00 | 28,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | - | 130,730 |
| Sep 1, 2025 | 29,500.00 | 29,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | -5.82% | 181,134 |
| Aug 29, 2025 | 30,000.00 | 30,300.00 | 29,725.00 | 30,050.00 | 30,050.00 | 1.01% | 140,676 |
| Aug 28, 2025 | 29,500.00 | 30,250.00 | 29,300.00 | 29,750.00 | 29,750.00 | -0.83% | 126,850 |
| Aug 27, 2025 | 30,050.00 | 30,200.00 | 29,850.00 | 30,000.00 | 30,000.00 | - | 121,570 |
| Aug 26, 2025 | 29,550.00 | 30,200.00 | 29,550.00 | 30,000.00 | 30,000.00 | 0.17% | 124,836 |
| Aug 25, 2025 | 29,550.00 | 30,000.00 | 29,100.00 | 29,950.00 | 29,950.00 | 1.70% | 155,688 |
| Aug 22, 2025 | 29,300.00 | 29,900.00 | 29,100.00 | 29,450.00 | 29,450.00 | - | 185,555 |
| Aug 21, 2025 | 29,600.00 | 30,400.00 | 29,250.00 | 29,450.00 | 29,450.00 | -0.17% | 298,444 |
| Aug 20, 2025 | 28,200.00 | 29,500.00 | 27,900.00 | 29,500.00 | 29,500.00 | 1.55% | 296,022 |
| Aug 19, 2025 | 28,900.00 | 29,700.00 | 28,450.00 | 29,050.00 | 29,050.00 | 4.31% | 512,540 |
| Aug 18, 2025 | 26,750.00 | 27,950.00 | 26,750.00 | 27,850.00 | 27,850.00 | 1.09% | 219,407 |
| Aug 14, 2025 | 27,200.00 | 28,950.00 | 26,750.00 | 27,550.00 | 27,550.00 | -0.72% | 531,605 |
| Aug 13, 2025 | 27,050.00 | 28,150.00 | 26,900.00 | 27,750.00 | 27,750.00 | 4.72% | 402,814 |
| Aug 12, 2025 | 25,650.00 | 27,600.00 | 25,500.00 | 26,500.00 | 26,500.00 | 3.52% | 327,587 |
| Aug 11, 2025 | 25,450.00 | 25,800.00 | 25,050.00 | 25,600.00 | 25,600.00 | 1.39% | 82,923 |
| Aug 8, 2025 | 24,550.00 | 26,000.00 | 24,400.00 | 25,250.00 | 25,250.00 | 4.12% | 201,907 |
| Aug 7, 2025 | 24,400.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | 0.41% | 99,868 |
| Aug 6, 2025 | 23,800.00 | 24,250.00 | 23,600.00 | 24,150.00 | 24,150.00 | 1.05% | 131,432 |
| Aug 5, 2025 | 24,650.00 | 24,750.00 | 23,250.00 | 23,900.00 | 23,900.00 | -1.65% | 276,522 |
| Aug 4, 2025 | 25,000.00 | 25,000.00 | 24,200.00 | 24,300.00 | 24,300.00 | -2.21% | 161,562 |
| Aug 1, 2025 | 25,400.00 | 25,800.00 | 24,800.00 | 24,850.00 | 24,850.00 | -4.61% | 104,571 |
| Jul 31, 2025 | 26,600.00 | 26,800.00 | 25,700.00 | 26,050.00 | 26,050.00 | -1.88% | 97,153 |
| Jul 30, 2025 | 25,400.00 | 26,900.00 | 25,350.00 | 26,550.00 | 26,550.00 | 4.32% | 217,249 |
| Jul 29, 2025 | 26,050.00 | 26,050.00 | 24,950.00 | 25,450.00 | 25,450.00 | -2.49% | 79,013 |
| Jul 28, 2025 | 25,150.00 | 28,000.00 | 24,850.00 | 26,100.00 | 26,100.00 | 4.82% | 476,128 |
| Jul 25, 2025 | 24,900.00 | 25,200.00 | 24,800.00 | 24,900.00 | 24,900.00 | - | 56,522 |