TES Co., Ltd (KOSDAQ:095610)
South Korea · Delayed Price · Currency is KRW 42,500
-1,400 (-3.19%)
Nov 20, 2025, 3:30 PM KST
TES Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 46,000.00 | 46,300.00 | 42,300.00 | 42,450.00 | - | -3.30% | 232,141 |
| Nov 19, 2025 | 44,150.00 | 45,350.00 | 41,550.00 | 43,900.00 | 43,900.00 | -0.23% | 281,378 |
| Nov 18, 2025 | 45,400.00 | 47,450.00 | 43,500.00 | 44,000.00 | 44,000.00 | -5.58% | 246,902 |
| Nov 17, 2025 | 44,050.00 | 47,000.00 | 43,950.00 | 46,600.00 | 46,600.00 | 11.75% | 390,784 |
| Nov 14, 2025 | 42,400.00 | 43,150.00 | 41,300.00 | 41,700.00 | 41,700.00 | -6.40% | 274,490 |
| Nov 13, 2025 | 44,550.00 | 45,650.00 | 43,850.00 | 44,550.00 | 44,550.00 | -1.44% | 161,128 |
| Nov 12, 2025 | 44,500.00 | 45,900.00 | 43,550.00 | 45,200.00 | 45,200.00 | 0.44% | 318,652 |
| Nov 11, 2025 | 43,200.00 | 47,050.00 | 43,050.00 | 45,000.00 | 45,000.00 | 4.17% | 532,447 |
| Nov 10, 2025 | 39,650.00 | 45,450.00 | 38,200.00 | 43,200.00 | 43,200.00 | 7.87% | 461,145 |
| Nov 7, 2025 | 42,850.00 | 42,850.00 | 39,100.00 | 40,050.00 | 40,050.00 | -7.51% | 282,388 |
| Nov 6, 2025 | 42,600.00 | 43,450.00 | 39,650.00 | 43,300.00 | 43,300.00 | 4.46% | 260,283 |
| Nov 5, 2025 | 43,100.00 | 43,450.00 | 39,750.00 | 41,450.00 | 41,450.00 | -6.22% | 235,515 |
| Nov 4, 2025 | 42,100.00 | 45,450.00 | 42,050.00 | 44,200.00 | 44,200.00 | 5.11% | 380,521 |
| Nov 3, 2025 | 44,300.00 | 44,300.00 | 41,300.00 | 42,050.00 | 42,050.00 | -5.08% | 389,290 |
| Oct 31, 2025 | 44,000.00 | 45,200.00 | 43,050.00 | 44,300.00 | 44,300.00 | -0.34% | 160,322 |
| Oct 30, 2025 | 46,800.00 | 46,800.00 | 44,000.00 | 44,450.00 | 44,450.00 | -3.26% | 198,204 |
| Oct 29, 2025 | 45,300.00 | 46,550.00 | 41,300.00 | 45,950.00 | 45,950.00 | 2.22% | 822,238 |
| Oct 28, 2025 | 48,600.00 | 49,500.00 | 44,100.00 | 44,950.00 | 44,950.00 | -10.46% | 477,472 |
| Oct 27, 2025 | 50,500.00 | 50,600.00 | 49,000.00 | 50,200.00 | 50,200.00 | 0.80% | 234,841 |
| Oct 24, 2025 | 50,800.00 | 51,000.00 | 49,200.00 | 49,800.00 | 49,800.00 | 2.15% | 257,363 |
| Oct 23, 2025 | 45,500.00 | 49,200.00 | 45,100.00 | 48,750.00 | 48,750.00 | 4.95% | 289,721 |
| Oct 22, 2025 | 45,550.00 | 47,100.00 | 45,000.00 | 46,450.00 | 46,450.00 | 0.87% | 251,734 |
| Oct 21, 2025 | 50,000.00 | 50,400.00 | 46,000.00 | 46,050.00 | 46,050.00 | -6.88% | 397,013 |
| Oct 20, 2025 | 48,250.00 | 51,400.00 | 48,100.00 | 49,450.00 | 49,450.00 | 5.66% | 430,387 |
| Oct 17, 2025 | 45,200.00 | 48,450.00 | 45,150.00 | 46,800.00 | 46,800.00 | 1.63% | 342,188 |
| Oct 16, 2025 | 46,100.00 | 46,700.00 | 45,150.00 | 46,050.00 | 46,050.00 | -1.60% | 204,988 |
| Oct 15, 2025 | 46,000.00 | 46,800.00 | 45,350.00 | 46,800.00 | 46,800.00 | 2.63% | 242,631 |
| Oct 14, 2025 | 47,600.00 | 48,500.00 | 44,600.00 | 45,600.00 | 45,600.00 | - | 494,071 |
| Oct 13, 2025 | 44,950.00 | 46,250.00 | 44,650.00 | 45,600.00 | 45,600.00 | -3.29% | 312,589 |
| Oct 10, 2025 | 48,800.00 | 48,800.00 | 46,150.00 | 47,150.00 | 47,150.00 | 2.95% | 497,898 |
| 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% | 336,447 |
| Sep 30, 2025 | 43,500.00 | 44,200.00 | 42,100.00 | 43,200.00 | 43,200.00 | -0.58% | 213,587 |
| 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% | 274,131 |
| Sep 24, 2025 | 43,050.00 | 45,800.00 | 42,900.00 | 45,600.00 | 45,600.00 | 2.93% | 439,271 |
| 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% | 275,949 |
| 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% | 285,790 |
| Sep 16, 2025 | 40,950.00 | 42,000.00 | 40,250.00 | 41,550.00 | 41,550.00 | 0.24% | 487,637 |
| Sep 15, 2025 | 41,850.00 | 41,850.00 | 38,600.00 | 41,450.00 | 41,450.00 | 10.09% | 939,821 |
| Sep 12, 2025 | 33,700.00 | 38,350.00 | 33,550.00 | 37,650.00 | 37,650.00 | 13.75% | 1,174,692 |
| 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% | 81,079 |