TES Co., Ltd (KOSDAQ:095610)
South Korea · Delayed Price · Currency is KRW 165,000
-5,800 (-3.40%)
Jul 21, 2026, 2:25 PM KST
TES Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 137,900.00 | 147,500.00 | 133,300.00 | 135,700.00 | 135,700.00 | -6.41% | 452,197 |
| Jul 7, 2026 | 157,300.00 | 165,000.00 | 137,100.00 | 145,000.00 | 145,000.00 | -9.60% | 750,163 |
| Jul 6, 2026 | 177,300.00 | 182,000.00 | 156,100.00 | 160,400.00 | 160,400.00 | -9.53% | 455,048 |
| Jul 3, 2026 | 178,700.00 | 179,800.00 | 161,200.00 | 177,300.00 | 177,300.00 | -0.28% | 493,823 |
| Jul 2, 2026 | 197,700.00 | 199,200.00 | 174,600.00 | 177,800.00 | 177,800.00 | -16.53% | 546,287 |
| Jul 1, 2026 | 210,000.00 | 236,500.00 | 198,200.00 | 213,000.00 | 213,000.00 | 2.40% | 612,311 |
| Jun 30, 2026 | 189,800.00 | 214,500.00 | 187,800.00 | 208,000.00 | 208,000.00 | 15.75% | 770,451 |
| Jun 29, 2026 | 191,000.00 | 197,000.00 | 173,100.00 | 179,700.00 | 179,700.00 | -1.96% | 598,491 |
| Jun 26, 2026 | 172,100.00 | 194,000.00 | 168,000.00 | 183,300.00 | 183,300.00 | 10.36% | 912,472 |
| Jun 25, 2026 | 179,900.00 | 184,100.00 | 163,900.00 | 166,100.00 | 166,100.00 | 2.22% | 315,708 |
| Jun 24, 2026 | 163,900.00 | 169,000.00 | 152,700.00 | 162,500.00 | 162,500.00 | 3.04% | 310,781 |
| Jun 23, 2026 | 183,200.00 | 183,300.00 | 153,600.00 | 157,700.00 | 157,700.00 | -14.01% | 315,745 |
| Jun 22, 2026 | 162,100.00 | 184,900.00 | 156,500.00 | 183,400.00 | 183,400.00 | 10.35% | 426,185 |
| Jun 19, 2026 | 179,000.00 | 179,600.00 | 162,700.00 | 166,200.00 | 166,200.00 | -5.62% | 388,751 |
| Jun 18, 2026 | 170,000.00 | 179,200.00 | 166,100.00 | 176,100.00 | 176,100.00 | 3.96% | 333,342 |
| Jun 17, 2026 | 166,800.00 | 177,900.00 | 165,000.00 | 169,400.00 | 169,400.00 | 0.12% | 344,696 |
| Jun 16, 2026 | 176,200.00 | 178,500.00 | 164,700.00 | 169,200.00 | 169,200.00 | -4.41% | 418,108 |
| Jun 15, 2026 | 186,000.00 | 187,500.00 | 174,700.00 | 177,000.00 | 177,000.00 | -2.85% | 437,511 |
| Jun 12, 2026 | 182,900.00 | 202,500.00 | 165,400.00 | 182,200.00 | 182,200.00 | 6.80% | 1,222,448 |
| Jun 11, 2026 | 173,000.00 | 186,000.00 | 163,500.00 | 170,600.00 | 170,600.00 | -1.61% | 702,183 |
| Jun 10, 2026 | 159,500.00 | 189,100.00 | 158,800.00 | 173,400.00 | 173,400.00 | 7.43% | 991,285 |
| Jun 9, 2026 | 143,500.00 | 167,500.00 | 142,300.00 | 161,400.00 | 161,400.00 | 22.74% | 999,523 |
| Jun 8, 2026 | 130,000.00 | 146,100.00 | 126,900.00 | 131,500.00 | 131,500.00 | -5.53% | 519,853 |
| Jun 5, 2026 | 126,200.00 | 154,300.00 | 125,000.00 | 139,200.00 | 139,200.00 | 2.43% | 1,107,080 |
| Jun 4, 2026 | 111,800.00 | 135,900.00 | 111,000.00 | 135,900.00 | 135,900.00 | 29.92% | 678,765 |
| Jun 2, 2026 | 106,700.00 | 111,200.00 | 100,700.00 | 104,600.00 | 104,600.00 | -6.02% | 348,380 |
| Jun 1, 2026 | 114,400.00 | 117,500.00 | 108,100.00 | 111,300.00 | 111,300.00 | -6.55% | 472,653 |
| May 29, 2026 | 122,300.00 | 123,400.00 | 114,600.00 | 119,100.00 | 119,100.00 | -2.62% | 375,229 |
| May 28, 2026 | 117,200.00 | 127,300.00 | 107,700.00 | 122,300.00 | 122,300.00 | 2.77% | 514,249 |
| May 27, 2026 | 131,100.00 | 131,100.00 | 118,600.00 | 119,000.00 | 119,000.00 | -6.15% | 400,563 |
| May 26, 2026 | 135,000.00 | 141,700.00 | 125,100.00 | 126,800.00 | 126,800.00 | -1.71% | 497,228 |
| May 22, 2026 | 121,000.00 | 133,500.00 | 116,500.00 | 129,000.00 | 129,000.00 | 7.41% | 517,163 |
| May 21, 2026 | 121,900.00 | 135,600.00 | 117,300.00 | 120,100.00 | 120,100.00 | 3.18% | 655,168 |
| 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 |