TSE Co., Ltd (KOSDAQ:131290)
South Korea · Delayed Price · Currency is KRW 46,450
+1,300 (2.88%)
At close: Sep 18, 2025
TSE Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 47,950.00 | 48,050.00 | 46,400.00 | 47,050.00 | 47,050.00 | 1.29% | 70,538 |
| Sep 18, 2025 | 45,700.00 | 47,350.00 | 44,500.00 | 46,450.00 | 46,450.00 | 2.88% | 89,844 |
| Sep 17, 2025 | 45,050.00 | 45,850.00 | 44,650.00 | 45,150.00 | 45,150.00 | -2.90% | 48,890 |
| Sep 16, 2025 | 46,900.00 | 47,100.00 | 45,450.00 | 46,500.00 | 46,500.00 | 0.98% | 70,311 |
| Sep 15, 2025 | 46,500.00 | 46,700.00 | 44,550.00 | 46,050.00 | 46,050.00 | 3.37% | 116,251 |
| Sep 12, 2025 | 42,000.00 | 45,050.00 | 41,800.00 | 44,550.00 | 44,550.00 | 9.86% | 253,772 |
| Sep 11, 2025 | 40,650.00 | 40,950.00 | 39,750.00 | 40,550.00 | 40,550.00 | -0.25% | 135,506 |
| Sep 10, 2025 | 40,500.00 | 40,950.00 | 40,050.00 | 40,650.00 | 40,650.00 | 1.75% | 63,117 |
| Sep 9, 2025 | 38,450.00 | 40,050.00 | 38,350.00 | 39,950.00 | 39,950.00 | 5.13% | 79,565 |
| Sep 8, 2025 | 37,750.00 | 38,200.00 | 37,450.00 | 38,000.00 | 38,000.00 | 1.60% | 18,725 |
| Sep 5, 2025 | 37,800.00 | 38,150.00 | 37,400.00 | 37,400.00 | 37,400.00 | 0.27% | 19,989 |
| Sep 4, 2025 | 37,000.00 | 37,800.00 | 36,750.00 | 37,300.00 | 37,300.00 | 1.63% | 13,819 |
| Sep 3, 2025 | 36,150.00 | 36,750.00 | 36,150.00 | 36,700.00 | 36,700.00 | 0.69% | 8,216 |
| Sep 2, 2025 | 36,550.00 | 36,800.00 | 36,250.00 | 36,450.00 | 36,450.00 | 0.14% | 15,730 |
| Sep 1, 2025 | 37,000.00 | 37,000.00 | 36,250.00 | 36,400.00 | 36,400.00 | -3.06% | 27,078 |
| Aug 29, 2025 | 37,950.00 | 38,500.00 | 37,450.00 | 37,550.00 | 37,550.00 | -0.53% | 30,755 |
| Aug 28, 2025 | 37,950.00 | 38,400.00 | 37,550.00 | 37,750.00 | 37,750.00 | -0.66% | 24,019 |
| Aug 27, 2025 | 37,750.00 | 38,250.00 | 37,450.00 | 38,000.00 | 38,000.00 | 0.93% | 29,378 |
| Aug 26, 2025 | 37,500.00 | 37,850.00 | 37,350.00 | 37,650.00 | 37,650.00 | 0.67% | 20,228 |
| Aug 25, 2025 | 37,400.00 | 37,700.00 | 37,100.00 | 37,400.00 | 37,400.00 | 1.22% | 13,778 |
| Aug 22, 2025 | 36,800.00 | 37,400.00 | 36,600.00 | 36,950.00 | 36,950.00 | -0.54% | 27,813 |
| Aug 21, 2025 | 37,300.00 | 37,450.00 | 36,800.00 | 37,150.00 | 37,150.00 | 0.95% | 31,398 |
| Aug 20, 2025 | 38,200.00 | 38,400.00 | 36,150.00 | 36,800.00 | 36,800.00 | -4.42% | 134,632 |
| Aug 19, 2025 | 39,150.00 | 39,200.00 | 38,300.00 | 38,500.00 | 38,500.00 | -0.65% | 22,729 |
| Aug 18, 2025 | 40,500.00 | 40,600.00 | 38,700.00 | 38,750.00 | 38,750.00 | -5.49% | 64,660 |
| Aug 14, 2025 | 41,700.00 | 42,050.00 | 40,850.00 | 41,000.00 | 41,000.00 | -1.09% | 50,862 |
| Aug 13, 2025 | 40,850.00 | 41,950.00 | 40,300.00 | 41,450.00 | 41,450.00 | 3.11% | 88,626 |
| Aug 12, 2025 | 40,400.00 | 40,700.00 | 40,050.00 | 40,200.00 | 40,200.00 | -0.37% | 23,257 |
| Aug 11, 2025 | 40,400.00 | 40,700.00 | 40,050.00 | 40,350.00 | 40,350.00 | -0.12% | 30,834 |
| Aug 8, 2025 | 38,650.00 | 41,600.00 | 38,650.00 | 40,400.00 | 40,400.00 | 3.72% | 135,778 |
| Aug 7, 2025 | 38,350.00 | 39,150.00 | 38,100.00 | 38,950.00 | 38,950.00 | 2.10% | 26,838 |
| Aug 6, 2025 | 37,850.00 | 38,400.00 | 37,450.00 | 38,150.00 | 38,150.00 | 0.79% | 12,032 |
| Aug 5, 2025 | 37,900.00 | 38,350.00 | 37,800.00 | 37,850.00 | 37,850.00 | 0.40% | 9,581 |
| Aug 4, 2025 | 37,300.00 | 38,100.00 | 36,900.00 | 37,700.00 | 37,700.00 | 1.07% | 17,009 |
| Aug 1, 2025 | 38,750.00 | 39,000.00 | 37,250.00 | 37,300.00 | 37,300.00 | -4.36% | 58,831 |
| Jul 31, 2025 | 39,050.00 | 39,500.00 | 38,650.00 | 39,000.00 | 39,000.00 | 0.26% | 23,272 |
| Jul 30, 2025 | 38,450.00 | 39,350.00 | 38,450.00 | 38,900.00 | 38,900.00 | 0.52% | 25,956 |
| Jul 29, 2025 | 39,550.00 | 39,600.00 | 38,650.00 | 38,700.00 | 38,700.00 | -2.89% | 29,425 |
| Jul 28, 2025 | 38,550.00 | 40,000.00 | 38,350.00 | 39,850.00 | 39,850.00 | 3.78% | 75,240 |
| Jul 25, 2025 | 38,650.00 | 39,000.00 | 38,300.00 | 38,400.00 | 38,400.00 | -1.03% | 20,988 |
| Jul 24, 2025 | 39,100.00 | 39,500.00 | 38,750.00 | 38,800.00 | 38,800.00 | -0.77% | 20,035 |
| Jul 23, 2025 | 38,450.00 | 39,200.00 | 38,150.00 | 39,100.00 | 39,100.00 | 2.09% | 25,088 |
| Jul 22, 2025 | 39,500.00 | 39,550.00 | 38,300.00 | 38,300.00 | 38,300.00 | -2.79% | 54,394 |
| Jul 21, 2025 | 39,250.00 | 39,450.00 | 39,000.00 | 39,400.00 | 39,400.00 | 0.51% | 13,811 |
| Jul 18, 2025 | 39,700.00 | 39,750.00 | 38,950.00 | 39,200.00 | 39,200.00 | -0.76% | 22,222 |
| Jul 17, 2025 | 39,200.00 | 39,500.00 | 38,550.00 | 39,500.00 | 39,500.00 | 0.77% | 27,410 |
| Jul 16, 2025 | 39,200.00 | 39,650.00 | 38,700.00 | 39,200.00 | 39,200.00 | - | 21,914 |
| Jul 15, 2025 | 38,600.00 | 39,250.00 | 37,900.00 | 39,200.00 | 39,200.00 | 1.03% | 72,322 |
| Jul 14, 2025 | 39,100.00 | 39,150.00 | 38,650.00 | 38,800.00 | 38,800.00 | -0.89% | 23,185 |
| Jul 11, 2025 | 38,950.00 | 39,800.00 | 38,850.00 | 39,150.00 | 39,150.00 | 0.64% | 27,752 |