TES Co., Ltd (KOSDAQ:095610)
South Korea · Delayed Price · Currency is KRW 65,800
-300 (-0.45%)
At close: Mar 20, 2026
TES Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 66,700.00 | 66,800.00 | 64,700.00 | 65,800.00 | 65,800.00 | -0.45% | 247,929 |
| Mar 19, 2026 | 65,900.00 | 67,500.00 | 65,300.00 | 66,100.00 | 66,100.00 | -3.22% | 171,695 |
| Mar 18, 2026 | 65,900.00 | 68,900.00 | 65,900.00 | 68,300.00 | 68,300.00 | 4.75% | 315,956 |
| Mar 17, 2026 | 67,900.00 | 67,900.00 | 64,900.00 | 65,200.00 | 65,200.00 | -1.36% | 238,847 |
| Mar 16, 2026 | 65,200.00 | 67,100.00 | 63,200.00 | 66,100.00 | 66,100.00 | 1.23% | 252,221 |
| Mar 13, 2026 | 62,900.00 | 67,200.00 | 62,600.00 | 65,300.00 | 65,300.00 | 1.08% | 328,954 |
| Mar 12, 2026 | 65,500.00 | 66,600.00 | 63,000.00 | 64,600.00 | 64,600.00 | -2.86% | 361,319 |
| Mar 11, 2026 | 69,700.00 | 69,800.00 | 65,700.00 | 66,500.00 | 66,500.00 | -3.34% | 356,075 |
| Mar 10, 2026 | 72,700.00 | 72,700.00 | 65,900.00 | 68,800.00 | 68,800.00 | 1.47% | 418,977 |
| Mar 9, 2026 | 71,000.00 | 72,200.00 | 65,600.00 | 67,800.00 | 67,800.00 | -12.06% | 369,545 |
| Mar 6, 2026 | 73,900.00 | 77,500.00 | 70,900.00 | 77,100.00 | 77,100.00 | 7.23% | 481,138 |
| Mar 5, 2026 | 66,400.00 | 75,300.00 | 65,500.00 | 71,900.00 | 71,900.00 | 18.84% | 486,672 |
| Mar 4, 2026 | 67,700.00 | 72,900.00 | 60,500.00 | 60,500.00 | 60,500.00 | -13.94% | 435,640 |
| Mar 3, 2026 | 71,500.00 | 78,100.00 | 70,200.00 | 70,300.00 | 70,300.00 | -4.48% | 592,893 |
| Feb 27, 2026 | 73,100.00 | 75,000.00 | 71,500.00 | 73,600.00 | 73,600.00 | -2.65% | 328,035 |
| Feb 26, 2026 | 72,900.00 | 76,400.00 | 71,000.00 | 75,600.00 | 75,600.00 | 8.15% | 697,188 |
| Feb 25, 2026 | 73,500.00 | 73,600.00 | 69,600.00 | 69,900.00 | 69,900.00 | -2.92% | 315,091 |
| Feb 24, 2026 | 69,600.00 | 73,900.00 | 68,600.00 | 72,000.00 | 72,000.00 | 3.60% | 375,593 |
| Feb 23, 2026 | 76,500.00 | 76,500.00 | 68,600.00 | 69,500.00 | 69,500.00 | -5.83% | 550,399 |
| Feb 20, 2026 | 70,700.00 | 76,400.00 | 69,200.00 | 73,800.00 | 73,800.00 | 3.22% | 473,966 |
| Feb 19, 2026 | 68,300.00 | 72,200.00 | 67,900.00 | 71,500.00 | 71,500.00 | 8.17% | 551,080 |
| Feb 13, 2026 | 67,300.00 | 69,200.00 | 65,400.00 | 66,100.00 | 66,100.00 | -0.15% | 335,889 |
| Feb 12, 2026 | 66,800.00 | 69,100.00 | 65,600.00 | 66,200.00 | 66,200.00 | 2.95% | 324,234 |
| Feb 11, 2026 | 66,000.00 | 66,300.00 | 64,000.00 | 64,300.00 | 64,300.00 | -3.31% | 415,200 |
| Feb 10, 2026 | 69,600.00 | 70,200.00 | 66,300.00 | 66,500.00 | 66,500.00 | -5.54% | 278,835 |
| Feb 9, 2026 | 73,100.00 | 73,200.00 | 68,700.00 | 70,400.00 | 70,400.00 | 4.45% | 411,753 |
| Feb 6, 2026 | 61,000.00 | 69,200.00 | 60,600.00 | 67,400.00 | 67,400.00 | 4.98% | 564,958 |
| Feb 5, 2026 | 66,000.00 | 66,800.00 | 63,100.00 | 64,200.00 | 64,200.00 | -5.87% | 416,205 |
| Feb 4, 2026 | 68,300.00 | 70,900.00 | 67,700.00 | 68,200.00 | 68,200.00 | -2.99% | 327,713 |
| Feb 3, 2026 | 70,500.00 | 72,000.00 | 68,800.00 | 70,300.00 | 70,300.00 | 4.46% | 366,003 |
| Feb 2, 2026 | 70,300.00 | 71,800.00 | 65,700.00 | 67,300.00 | 67,300.00 | -6.79% | 639,301 |
| Jan 30, 2026 | 71,700.00 | 75,800.00 | 70,400.00 | 72,200.00 | 72,200.00 | 0.28% | 928,515 |
| Jan 29, 2026 | 77,200.00 | 81,900.00 | 66,100.00 | 72,000.00 | 72,000.00 | 7.78% | 1,992,061 |
| Jan 28, 2026 | 61,800.00 | 67,900.00 | 60,400.00 | 66,800.00 | 66,800.00 | 19.93% | 1,751,248 |
| Jan 27, 2026 | 53,100.00 | 56,200.00 | 52,500.00 | 55,700.00 | 55,700.00 | 2.77% | 559,271 |
| Jan 26, 2026 | 48,400.00 | 54,600.00 | 48,150.00 | 54,200.00 | 54,200.00 | 13.63% | 978,114 |
| Jan 23, 2026 | 49,200.00 | 49,250.00 | 46,800.00 | 47,700.00 | 47,700.00 | 0.63% | 339,827 |
| Jan 22, 2026 | 48,950.00 | 48,950.00 | 46,500.00 | 47,400.00 | 47,400.00 | 0.21% | 391,523 |
| Jan 21, 2026 | 47,400.00 | 48,650.00 | 46,350.00 | 47,300.00 | 47,300.00 | -2.77% | 340,138 |
| Jan 20, 2026 | 50,700.00 | 50,800.00 | 48,000.00 | 48,650.00 | 48,650.00 | -3.85% | 334,774 |
| Jan 19, 2026 | 50,300.00 | 51,200.00 | 49,600.00 | 50,600.00 | 50,600.00 | -0.20% | 215,416 |
| Jan 16, 2026 | 52,600.00 | 52,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | 1.00% | 505,917 |
| Jan 15, 2026 | 50,800.00 | 51,000.00 | 48,900.00 | 50,200.00 | 50,200.00 | -3.09% | 362,478 |
| Jan 14, 2026 | 52,000.00 | 52,700.00 | 50,700.00 | 51,800.00 | 51,800.00 | - | 189,391 |
| Jan 13, 2026 | 51,900.00 | 52,700.00 | 50,900.00 | 51,800.00 | 51,800.00 | 1.17% | 241,573 |
| Jan 12, 2026 | 53,600.00 | 54,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | -2.10% | 409,344 |
| Jan 9, 2026 | 53,300.00 | 53,900.00 | 51,900.00 | 52,300.00 | 52,300.00 | -4.04% | 422,244 |
| Jan 8, 2026 | 55,900.00 | 58,900.00 | 54,000.00 | 54,500.00 | 54,500.00 | -5.87% | 642,071 |
| Jan 7, 2026 | 60,000.00 | 60,900.00 | 55,900.00 | 57,900.00 | 57,900.00 | -1.86% | 549,940 |
| Jan 6, 2026 | 53,500.00 | 60,000.00 | 52,800.00 | 59,000.00 | 59,000.00 | 8.06% | 839,396 |