TES Co., Ltd (KOSDAQ:095610)
South Korea · Delayed Price · Currency is KRW 138,100
+1,800 (1.32%)
Sep 18, 2026, 3:30 PM KST
TES Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 139,800.00 | 141,500.00 | 137,500.00 | 138,100.00 | - | 1.32% | 130,528 |
| 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 |
| Aug 18, 2026 | 148,300.00 | 156,600.00 | 140,500.00 | 143,000.00 | 143,000.00 | -3.05% | 549,560 |
| Aug 14, 2026 | 152,400.00 | 157,500.00 | 139,450.00 | 147,500.00 | 147,500.00 | 1.72% | 460,898 |
| Aug 13, 2026 | 149,800.00 | 150,000.00 | 143,700.00 | 145,000.00 | 145,000.00 | -0.62% | 359,207 |
| Aug 12, 2026 | 150,000.00 | 150,400.00 | 140,300.00 | 145,900.00 | 145,900.00 | -0.07% | 369,011 |
| Aug 11, 2026 | 139,700.00 | 150,700.00 | 136,300.00 | 146,000.00 | 146,000.00 | 2.38% | 411,250 |
| Aug 10, 2026 | 129,700.00 | 147,400.00 | 128,400.00 | 142,600.00 | 142,600.00 | 14.45% | 644,657 |
| Aug 7, 2026 | 132,200.00 | 137,900.00 | 122,800.00 | 124,600.00 | 124,600.00 | -4.23% | 279,827 |
| Aug 6, 2026 | 133,200.00 | 137,700.00 | 125,100.00 | 130,100.00 | 130,100.00 | -4.34% | 344,844 |
| Aug 5, 2026 | 147,200.00 | 147,400.00 | 134,600.00 | 136,000.00 | 136,000.00 | 2.72% | 475,826 |
| Aug 4, 2026 | 133,600.00 | 136,400.00 | 123,000.00 | 132,400.00 | 132,400.00 | 4.09% | 551,333 |
| Aug 3, 2026 | 129,900.00 | 137,400.00 | 125,000.00 | 127,200.00 | 127,200.00 | -2.15% | 664,164 |
| Jul 31, 2026 | 125,600.00 | 130,000.00 | 122,100.00 | 130,000.00 | 130,000.00 | 30.00% | 393,535 |
| Jul 30, 2026 | 110,900.00 | 117,000.00 | 97,900.00 | 100,000.00 | 100,000.00 | -12.51% | 612,109 |
| Jul 29, 2026 | 122,400.00 | 131,300.00 | 103,000.00 | 114,300.00 | 114,300.00 | -6.39% | 777,083 |
| Jul 28, 2026 | 125,300.00 | 126,000.00 | 119,000.00 | 122,100.00 | 122,100.00 | -14.07% | 512,512 |
| Jul 27, 2026 | 137,400.00 | 146,800.00 | 136,000.00 | 142,100.00 | 142,100.00 | 4.41% | 458,289 |
| Jul 24, 2026 | 155,000.00 | 155,100.00 | 131,800.00 | 136,100.00 | 136,100.00 | -11.68% | 615,693 |
| Jul 23, 2026 | 159,400.00 | 170,000.00 | 146,900.00 | 154,100.00 | 154,100.00 | -1.53% | 880,360 |
| Jul 22, 2026 | 175,000.00 | 175,600.00 | 156,300.00 | 156,500.00 | 156,500.00 | -5.55% | 617,372 |
| Jul 21, 2026 | 168,600.00 | 173,500.00 | 158,500.00 | 165,700.00 | 165,700.00 | -2.99% | 489,701 |
| Jul 20, 2026 | 189,900.00 | 203,500.00 | 165,500.00 | 170,800.00 | 170,800.00 | -12.09% | 586,003 |
| Jul 16, 2026 | 207,000.00 | 214,500.00 | 188,900.00 | 194,300.00 | 194,300.00 | -9.21% | 512,694 |
| Jul 15, 2026 | 225,500.00 | 231,500.00 | 205,000.00 | 214,000.00 | 214,000.00 | -1.61% | 888,418 |
| Jul 14, 2026 | 192,300.00 | 217,500.00 | 183,900.00 | 217,500.00 | 217,500.00 | 16.68% | 906,814 |
| Jul 13, 2026 | 189,900.00 | 199,700.00 | 179,000.00 | 186,400.00 | 186,400.00 | 4.90% | 987,740 |
| Jul 10, 2026 | 158,000.00 | 183,700.00 | 152,600.00 | 177,700.00 | 177,700.00 | 22.55% | 894,569 |
| Jul 9, 2026 | 140,800.00 | 148,800.00 | 137,000.00 | 145,000.00 | 145,000.00 | 6.85% | 421,488 |