TES Co., Ltd (KOSDAQ:095610)
South Korea · Delayed Price · Currency is KRW 48,900
-1,700 (-3.36%)
Jan 20, 2026, 9:40 AM KST
TES Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 56,600.00 | 57,400.00 | 51,500.00 | 54,600.00 | 54,600.00 | 2.63% | 859,524 |
| Jan 2, 2026 | 44,350.00 | 54,200.00 | 44,250.00 | 53,200.00 | 53,200.00 | 19.42% | 912,861 |
| Dec 30, 2025 | 43,900.00 | 45,850.00 | 43,800.00 | 44,550.00 | 44,550.00 | 0.56% | 204,564 |
| Dec 29, 2025 | 44,550.00 | 46,250.00 | 43,300.00 | 44,300.00 | 44,300.00 | 0.23% | 295,026 |
| Dec 26, 2025 | 41,850.00 | 44,550.00 | 41,450.00 | 44,200.00 | 43,350.00 | 7.15% | 462,900 |
| Dec 24, 2025 | 42,000.00 | 42,100.00 | 40,700.00 | 41,250.00 | 40,456.73 | -0.72% | 109,826 |
| Dec 23, 2025 | 41,700.00 | 42,050.00 | 40,750.00 | 41,550.00 | 40,750.96 | 2.47% | 231,708 |
| Dec 22, 2025 | 39,400.00 | 40,800.00 | 39,150.00 | 40,550.00 | 39,770.19 | 5.19% | 266,292 |
| Dec 19, 2025 | 39,500.00 | 39,500.00 | 38,050.00 | 38,550.00 | 37,808.65 | 0.39% | 175,976 |
| Dec 18, 2025 | 38,450.00 | 39,550.00 | 37,800.00 | 38,400.00 | 37,661.54 | -1.54% | 178,736 |
| Dec 17, 2025 | 36,550.00 | 39,000.00 | 36,500.00 | 39,000.00 | 38,250.00 | 6.85% | 232,855 |
| Dec 16, 2025 | 37,150.00 | 37,150.00 | 36,000.00 | 36,500.00 | 35,798.08 | -1.75% | 171,011 |
| Dec 15, 2025 | 36,450.00 | 37,450.00 | 35,450.00 | 37,150.00 | 36,435.58 | -0.93% | 153,032 |
| Dec 12, 2025 | 38,850.00 | 38,850.00 | 37,100.00 | 37,500.00 | 36,778.85 | -2.72% | 246,407 |
| Dec 11, 2025 | 39,500.00 | 39,550.00 | 38,450.00 | 38,550.00 | 37,808.65 | -1.91% | 140,392 |
| Dec 10, 2025 | 38,200.00 | 40,000.00 | 38,200.00 | 39,300.00 | 38,544.23 | 2.88% | 168,978 |
| Dec 9, 2025 | 39,100.00 | 39,100.00 | 38,150.00 | 38,200.00 | 37,465.38 | -2.18% | 106,462 |
| Dec 8, 2025 | 39,100.00 | 39,150.00 | 38,250.00 | 39,050.00 | 38,299.04 | 0.51% | 97,540 |
| Dec 5, 2025 | 38,550.00 | 39,100.00 | 37,800.00 | 38,850.00 | 38,102.88 | 0.26% | 137,297 |
| Dec 4, 2025 | 40,400.00 | 40,850.00 | 38,050.00 | 38,750.00 | 38,004.81 | -5.72% | 286,812 |
| Dec 3, 2025 | 41,300.00 | 42,000.00 | 40,500.00 | 41,100.00 | 40,309.62 | 0.74% | 117,408 |
| Dec 2, 2025 | 41,600.00 | 41,750.00 | 40,650.00 | 40,800.00 | 40,015.38 | -1.21% | 121,658 |
| Dec 1, 2025 | 40,450.00 | 42,050.00 | 39,300.00 | 41,300.00 | 40,505.77 | 4.69% | 217,801 |
| Nov 28, 2025 | 39,000.00 | 39,950.00 | 38,600.00 | 39,450.00 | 38,691.35 | 1.28% | 101,442 |
| Nov 27, 2025 | 39,750.00 | 39,950.00 | 38,500.00 | 38,950.00 | 38,200.96 | -0.13% | 127,343 |
| Nov 26, 2025 | 38,850.00 | 40,600.00 | 37,650.00 | 39,000.00 | 38,250.00 | 1.83% | 161,749 |
| Nov 25, 2025 | 40,350.00 | 40,950.00 | 38,000.00 | 38,300.00 | 37,563.46 | -2.30% | 150,830 |
| Nov 24, 2025 | 38,750.00 | 39,650.00 | 38,100.00 | 39,200.00 | 38,446.15 | 2.62% | 218,501 |
| Nov 21, 2025 | 38,900.00 | 40,250.00 | 38,050.00 | 38,200.00 | 37,465.38 | -10.12% | 459,060 |
| Nov 20, 2025 | 46,000.00 | 46,300.00 | 42,300.00 | 42,500.00 | 41,682.69 | -3.19% | 301,815 |
| Nov 19, 2025 | 44,150.00 | 45,350.00 | 41,550.00 | 43,900.00 | 43,055.77 | -0.23% | 281,378 |
| Nov 18, 2025 | 45,400.00 | 47,450.00 | 43,500.00 | 44,000.00 | 43,153.85 | -5.58% | 246,902 |
| Nov 17, 2025 | 44,050.00 | 47,000.00 | 43,950.00 | 46,600.00 | 45,703.85 | 11.75% | 390,784 |
| Nov 14, 2025 | 42,400.00 | 43,150.00 | 41,300.00 | 41,700.00 | 40,898.08 | -6.40% | 274,490 |
| Nov 13, 2025 | 44,550.00 | 45,650.00 | 43,850.00 | 44,550.00 | 43,693.27 | -1.44% | 161,128 |
| Nov 12, 2025 | 44,500.00 | 45,900.00 | 43,550.00 | 45,200.00 | 44,330.77 | 0.44% | 318,652 |
| Nov 11, 2025 | 43,200.00 | 47,050.00 | 43,050.00 | 45,000.00 | 44,134.62 | 4.17% | 532,447 |
| Nov 10, 2025 | 39,650.00 | 45,450.00 | 38,200.00 | 43,200.00 | 42,369.23 | 7.87% | 461,145 |
| Nov 7, 2025 | 42,850.00 | 42,850.00 | 39,100.00 | 40,050.00 | 39,279.81 | -7.51% | 282,388 |
| Nov 6, 2025 | 42,600.00 | 43,450.00 | 39,650.00 | 43,300.00 | 42,467.31 | 4.46% | 260,283 |