TES Co., Ltd (KOSDAQ:095610)
South Korea · Delayed Price · Currency is KRW 116,400
+4,000 (3.56%)
May 20, 2026, 3:30 PM KST
TES Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 112,500.00 | 120,700.00 | 108,100.00 | 116,400.00 | 116,400.00 | 3.56% | 415,135 |
| May 19, 2026 | 115,000.00 | 118,500.00 | 107,100.00 | 112,400.00 | 112,400.00 | -3.19% | 222,211 |
| May 18, 2026 | 112,400.00 | 119,700.00 | 105,500.00 | 116,100.00 | 116,100.00 | -1.69% | 361,493 |
| May 15, 2026 | 126,700.00 | 133,100.00 | 115,100.00 | 118,100.00 | 118,100.00 | -4.68% | 400,298 |
| May 14, 2026 | 124,100.00 | 129,200.00 | 120,000.00 | 123,900.00 | 123,900.00 | 1.14% | 360,686 |
| May 13, 2026 | 104,800.00 | 124,900.00 | 96,100.00 | 122,500.00 | 122,500.00 | 12.80% | 724,968 |
| May 12, 2026 | 108,300.00 | 114,600.00 | 97,300.00 | 108,600.00 | 108,600.00 | 3.23% | 825,894 |
| May 11, 2026 | 100,300.00 | 110,300.00 | 100,000.00 | 105,200.00 | 105,200.00 | 13.24% | 862,389 |
| May 8, 2026 | 86,800.00 | 93,000.00 | 86,700.00 | 92,900.00 | 92,900.00 | 4.15% | 324,683 |
| May 7, 2026 | 90,400.00 | 90,800.00 | 87,000.00 | 89,200.00 | 89,200.00 | -0.56% | 251,522 |
| May 6, 2026 | 90,300.00 | 90,300.00 | 88,000.00 | 89,700.00 | 89,700.00 | 3.46% | 296,746 |
| May 4, 2026 | 85,600.00 | 88,900.00 | 85,200.00 | 86,700.00 | 86,700.00 | 3.21% | 224,324 |
| Apr 30, 2026 | 86,800.00 | 89,400.00 | 83,200.00 | 84,000.00 | 84,000.00 | -3.00% | 260,213 |
| Apr 29, 2026 | 85,700.00 | 89,000.00 | 85,600.00 | 86,600.00 | 86,600.00 | - | 216,742 |
| Apr 28, 2026 | 90,000.00 | 90,000.00 | 86,500.00 | 86,600.00 | 86,600.00 | -2.15% | 264,100 |
| Apr 27, 2026 | 91,000.00 | 91,000.00 | 87,800.00 | 88,500.00 | 88,500.00 | -1.34% | 272,663 |
| Apr 24, 2026 | 89,600.00 | 90,700.00 | 87,100.00 | 89,700.00 | 89,700.00 | 0.11% | 168,816 |
| Apr 23, 2026 | 93,500.00 | 93,500.00 | 85,100.00 | 89,600.00 | 89,600.00 | -3.97% | 462,457 |
| Apr 22, 2026 | 89,800.00 | 94,300.00 | 88,200.00 | 93,300.00 | 93,300.00 | 5.30% | 460,648 |
| Apr 21, 2026 | 88,700.00 | 89,300.00 | 85,700.00 | 88,600.00 | 88,600.00 | -1.88% | 366,308 |
| Apr 20, 2026 | 88,600.00 | 91,500.00 | 87,600.00 | 90,300.00 | 90,300.00 | 2.61% | 292,866 |
| Apr 17, 2026 | 90,100.00 | 90,400.00 | 87,600.00 | 88,000.00 | 88,000.00 | -2.00% | 280,347 |
| Apr 16, 2026 | 90,100.00 | 91,000.00 | 86,900.00 | 89,800.00 | 89,800.00 | -0.33% | 325,041 |
| Apr 15, 2026 | 90,000.00 | 95,000.00 | 88,500.00 | 90,100.00 | 90,100.00 | 7.52% | 623,677 |
| Apr 14, 2026 | 86,000.00 | 87,000.00 | 83,100.00 | 83,800.00 | 83,800.00 | 1.33% | 419,622 |
| Apr 13, 2026 | 79,700.00 | 85,700.00 | 78,300.00 | 82,700.00 | 82,700.00 | 0.24% | 605,931 |
| Apr 10, 2026 | 78,500.00 | 86,400.00 | 78,400.00 | 82,500.00 | 82,500.00 | 10.44% | 1,166,448 |
| Apr 9, 2026 | 68,000.00 | 77,000.00 | 67,500.00 | 74,700.00 | 74,700.00 | 8.10% | 927,009 |
| Apr 8, 2026 | 66,900.00 | 69,900.00 | 64,600.00 | 69,100.00 | 69,100.00 | 10.74% | 436,383 |
| Apr 7, 2026 | 64,500.00 | 64,500.00 | 61,300.00 | 62,400.00 | 62,400.00 | 0.65% | 189,281 |
| Apr 6, 2026 | 60,500.00 | 63,500.00 | 60,500.00 | 62,000.00 | 62,000.00 | 3.51% | 221,582 |
| Apr 3, 2026 | 60,400.00 | 60,900.00 | 58,700.00 | 59,900.00 | 59,900.00 | 2.04% | 176,538 |
| Apr 2, 2026 | 63,900.00 | 64,000.00 | 57,000.00 | 58,700.00 | 58,700.00 | -4.24% | 231,888 |
| Apr 1, 2026 | 58,900.00 | 62,700.00 | 58,900.00 | 61,300.00 | 61,300.00 | 10.65% | 291,842 |
| Mar 31, 2026 | 54,200.00 | 58,300.00 | 53,700.00 | 55,400.00 | 55,400.00 | -2.12% | 260,647 |
| Mar 30, 2026 | 57,300.00 | 57,700.00 | 55,200.00 | 56,600.00 | 56,600.00 | -7.06% | 224,911 |
| Mar 27, 2026 | 60,100.00 | 62,700.00 | 59,100.00 | 60,900.00 | 60,900.00 | -3.94% | 235,496 |
| Mar 26, 2026 | 66,600.00 | 68,400.00 | 63,300.00 | 63,400.00 | 63,400.00 | -7.31% | 235,460 |
| Mar 25, 2026 | 65,400.00 | 69,100.00 | 64,500.00 | 68,400.00 | 68,400.00 | 8.57% | 415,161 |
| Mar 24, 2026 | 63,000.00 | 66,100.00 | 60,500.00 | 63,000.00 | 63,000.00 | 4.83% | 251,642 |
| Mar 23, 2026 | 63,200.00 | 63,600.00 | 60,100.00 | 60,100.00 | 60,100.00 | -8.66% | 215,826 |
| 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 |