TES Co., Ltd (KOSDAQ:095610)
South Korea · Delayed Price · Currency is KRW 111,100
+2,600 (2.40%)
Nov 2, 2026, 1:55 PM KST
TES Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 107,000.00 | 111,900.00 | 106,300.00 | 111,100.00 | 111,100.00 | 2.40% | 73,807 |
| Oct 30, 2026 | 111,000.00 | 111,700.00 | 105,500.00 | 108,500.00 | 108,500.00 | -7.89% | 231,014 |
| Oct 29, 2026 | 117,800.00 | 120,400.00 | 113,100.00 | 117,800.00 | 117,800.00 | -0.93% | 206,191 |
| Oct 28, 2026 | 115,500.00 | 119,800.00 | 113,600.00 | 118,900.00 | 118,900.00 | 7.02% | 296,147 |
| Oct 27, 2026 | 108,000.00 | 113,000.00 | 108,000.00 | 111,100.00 | 111,100.00 | 5.61% | 284,291 |
| Oct 26, 2026 | 107,400.00 | 109,700.00 | 104,800.00 | 105,200.00 | 105,200.00 | -4.54% | 165,600 |
| Oct 23, 2026 | 104,200.00 | 111,000.00 | 100,900.00 | 110,200.00 | 110,200.00 | 1.29% | 314,260 |
| Oct 22, 2026 | 117,100.00 | 118,500.00 | 107,100.00 | 108,800.00 | 108,800.00 | -9.41% | 322,630 |
| Oct 21, 2026 | 120,700.00 | 123,900.00 | 118,000.00 | 120,100.00 | 120,100.00 | 2.39% | 169,922 |
| Oct 20, 2026 | 122,200.00 | 123,200.00 | 115,700.00 | 117,300.00 | 117,300.00 | -4.87% | 199,249 |
| Oct 19, 2026 | 120,400.00 | 124,000.00 | 117,400.00 | 123,300.00 | 123,300.00 | -2.76% | 270,820 |
| Oct 16, 2026 | 126,700.00 | 129,300.00 | 123,300.00 | 126,800.00 | 126,800.00 | 2.84% | 250,258 |
| Oct 15, 2026 | 136,000.00 | 137,900.00 | 118,900.00 | 123,300.00 | 123,300.00 | -16.35% | 506,752 |
| Oct 14, 2026 | 160,000.00 | 162,100.00 | 145,700.00 | 147,400.00 | 147,400.00 | -8.73% | 227,466 |
| Oct 13, 2026 | 156,400.00 | 163,100.00 | 152,300.00 | 161,500.00 | 161,500.00 | -0.19% | 235,250 |
| Oct 12, 2026 | 159,100.00 | 170,400.00 | 157,100.00 | 161,800.00 | 161,800.00 | -1.46% | 386,734 |
| Oct 8, 2026 | 162,700.00 | 166,500.00 | 161,600.00 | 164,200.00 | 164,200.00 | 0.67% | 200,619 |
| Oct 7, 2026 | 172,300.00 | 172,300.00 | 162,100.00 | 163,100.00 | 163,100.00 | -7.54% | 398,330 |
| Oct 6, 2026 | 178,300.00 | 179,200.00 | 171,100.00 | 176,400.00 | 176,400.00 | -0.56% | 281,127 |
| Oct 2, 2026 | 183,900.00 | 187,400.00 | 175,000.00 | 177,400.00 | 177,400.00 | -3.53% | 228,116 |
| Oct 1, 2026 | 168,700.00 | 183,900.00 | 168,600.00 | 183,900.00 | 183,900.00 | 9.66% | 406,339 |
| Sep 30, 2026 | 171,500.00 | 174,000.00 | 164,300.00 | 167,700.00 | 167,700.00 | -1.81% | 278,480 |
| Sep 29, 2026 | 163,500.00 | 172,800.00 | 163,400.00 | 170,800.00 | 170,800.00 | 5.50% | 345,938 |
| Sep 28, 2026 | 161,900.00 | 166,100.00 | 157,200.00 | 161,900.00 | 161,900.00 | - | 217,087 |
| Sep 23, 2026 | 152,000.00 | 161,900.00 | 150,200.00 | 161,900.00 | 161,900.00 | 8.95% | 358,301 |
| Sep 22, 2026 | 151,200.00 | 153,800.00 | 145,900.00 | 148,600.00 | 148,600.00 | -0.67% | 173,594 |
| Sep 21, 2026 | 138,100.00 | 149,900.00 | 137,000.00 | 149,600.00 | 149,600.00 | 8.33% | 283,711 |
| Sep 18, 2026 | 139,800.00 | 141,500.00 | 137,500.00 | 138,100.00 | 138,100.00 | 1.32% | 133,668 |
| Sep 17, 2026 | 136,300.00 | 137,400.00 | 131,600.00 | 136,300.00 | 136,300.00 | 0.44% | 117,797 |
| Sep 16, 2026 | 130,000.00 | 136,000.00 | 126,900.00 | 135,700.00 | 135,700.00 | 4.63% | 167,176 |
| Sep 15, 2026 | 130,000.00 | 136,600.00 | 129,700.00 | 129,700.00 | 129,700.00 | -1.74% | 165,395 |
| Sep 14, 2026 | 137,500.00 | 137,500.00 | 132,000.00 | 132,000.00 | 132,000.00 | -8.01% | 223,563 |
| Sep 11, 2026 | 145,500.00 | 150,600.00 | 139,000.00 | 143,500.00 | 143,500.00 | -7.36% | 511,029 |
| Sep 10, 2026 | 153,900.00 | 166,300.00 | 146,600.00 | 154,900.00 | 154,900.00 | 0.39% | 1,779,014 |
| Sep 9, 2026 | 150,600.00 | 155,400.00 | 149,500.00 | 154,300.00 | 154,300.00 | 4.19% | 308,041 |
| Sep 8, 2026 | 152,300.00 | 164,300.00 | 148,100.00 | 148,100.00 | 148,100.00 | -3.01% | 510,649 |
| Sep 7, 2026 | 154,200.00 | 162,900.00 | 151,400.00 | 152,700.00 | 152,700.00 | 4.02% | 536,519 |
| Sep 4, 2026 | 135,000.00 | 148,800.00 | 135,000.00 | 146,800.00 | 146,800.00 | 9.63% | 483,941 |
| Sep 3, 2026 | 137,400.00 | 138,800.00 | 131,000.00 | 133,900.00 | 133,900.00 | -1.54% | 271,931 |
| Sep 2, 2026 | 128,100.00 | 137,400.00 | 126,000.00 | 136,000.00 | 136,000.00 | 0.37% | 335,069 |
| Sep 1, 2026 | 139,600.00 | 141,000.00 | 133,800.00 | 135,500.00 | 135,500.00 | -4.91% | 275,212 |
| Aug 31, 2026 | 137,100.00 | 143,200.00 | 130,100.00 | 142,500.00 | 142,500.00 | -0.14% | 558,919 |
| Aug 28, 2026 | 143,200.00 | 148,200.00 | 141,200.00 | 142,700.00 | 142,700.00 | -2.26% | 201,656 |
| Aug 27, 2026 | 142,600.00 | 146,500.00 | 138,400.00 | 146,000.00 | 146,000.00 | 5.72% | 281,809 |
| Aug 26, 2026 | 138,500.00 | 140,600.00 | 134,700.00 | 138,100.00 | 138,100.00 | -0.65% | 165,142 |
| Aug 25, 2026 | 128,500.00 | 139,000.00 | 126,000.00 | 139,000.00 | 139,000.00 | 4.20% | 175,283 |
| Aug 24, 2026 | 133,100.00 | 139,600.00 | 131,100.00 | 133,400.00 | 133,400.00 | 0.38% | 196,937 |
| Aug 21, 2026 | 138,500.00 | 141,200.00 | 131,700.00 | 132,900.00 | 132,900.00 | -6.54% | 262,340 |
| Aug 20, 2026 | 146,700.00 | 148,800.00 | 140,500.00 | 142,200.00 | 142,200.00 | -1.25% | 303,713 |
| Aug 19, 2026 | 137,000.00 | 147,700.00 | 133,500.00 | 144,000.00 | 144,000.00 | 0.70% | 332,719 |