TSE Co., Ltd (KOSDAQ:131290)
South Korea · Delayed Price · Currency is KRW 57,600
-2,300 (-3.84%)
At close: Dec 30, 2025
TSE Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 58,800.00 | 59,500.00 | 57,500.00 | 57,600.00 | 57,600.00 | -3.84% | 46,125 |
| Dec 29, 2025 | 60,800.00 | 60,900.00 | 59,000.00 | 59,900.00 | 59,900.00 | 3.45% | 72,427 |
| Dec 26, 2025 | 58,100.00 | 58,600.00 | 57,000.00 | 57,900.00 | 57,500.00 | 0.70% | 58,240 |
| Dec 24, 2025 | 59,500.00 | 60,000.00 | 57,200.00 | 57,500.00 | 57,102.76 | -3.20% | 81,058 |
| Dec 23, 2025 | 56,500.00 | 62,300.00 | 55,600.00 | 59,400.00 | 58,989.64 | 7.03% | 185,881 |
| Dec 22, 2025 | 54,800.00 | 57,100.00 | 53,800.00 | 55,500.00 | 55,116.58 | 4.13% | 59,601 |
| Dec 19, 2025 | 53,400.00 | 54,200.00 | 52,400.00 | 53,300.00 | 52,931.78 | 1.14% | 39,711 |
| Dec 18, 2025 | 53,200.00 | 54,400.00 | 52,300.00 | 52,700.00 | 52,335.92 | -2.95% | 25,537 |
| Dec 17, 2025 | 54,000.00 | 54,550.00 | 52,800.00 | 54,300.00 | 53,924.87 | 1.88% | 43,829 |
| Dec 16, 2025 | 55,600.00 | 55,900.00 | 53,000.00 | 53,300.00 | 52,931.78 | -4.65% | 49,112 |
| Dec 15, 2025 | 55,900.00 | 56,600.00 | 54,300.00 | 55,900.00 | 55,513.82 | -4.44% | 48,624 |
| Dec 12, 2025 | 58,800.00 | 59,000.00 | 56,500.00 | 58,500.00 | 58,095.85 | 0.34% | 98,994 |
| Dec 11, 2025 | 58,800.00 | 59,000.00 | 57,900.00 | 58,300.00 | 57,897.24 | -0.34% | 47,726 |
| Dec 10, 2025 | 58,500.00 | 59,500.00 | 58,100.00 | 58,500.00 | 58,095.85 | -0.51% | 39,030 |
| Dec 9, 2025 | 60,200.00 | 60,200.00 | 58,200.00 | 58,800.00 | 58,393.78 | -2.33% | 51,153 |
| Dec 8, 2025 | 59,500.00 | 60,300.00 | 58,400.00 | 60,200.00 | 59,784.11 | 0.84% | 63,526 |
| Dec 5, 2025 | 59,700.00 | 60,700.00 | 58,800.00 | 59,700.00 | 59,287.56 | -1.00% | 98,287 |
| Dec 4, 2025 | 60,900.00 | 62,000.00 | 59,500.00 | 60,300.00 | 59,883.42 | -2.90% | 86,602 |
| Dec 3, 2025 | 60,500.00 | 62,800.00 | 59,700.00 | 62,100.00 | 61,670.98 | 3.85% | 115,738 |
| Dec 2, 2025 | 58,300.00 | 60,800.00 | 58,300.00 | 59,800.00 | 59,386.87 | 1.53% | 126,763 |
| Dec 1, 2025 | 56,500.00 | 60,000.00 | 55,700.00 | 58,900.00 | 58,493.09 | 5.18% | 174,698 |
| Nov 28, 2025 | 54,100.00 | 56,200.00 | 53,700.00 | 56,000.00 | 55,613.13 | 2.38% | 66,842 |
| Nov 27, 2025 | 52,200.00 | 56,000.00 | 51,700.00 | 54,700.00 | 54,322.11 | 5.19% | 136,202 |
| Nov 26, 2025 | 52,300.00 | 53,100.00 | 50,800.00 | 52,000.00 | 51,640.76 | 2.16% | 65,594 |
| Nov 25, 2025 | 49,400.00 | 52,000.00 | 48,850.00 | 50,900.00 | 50,548.36 | 6.37% | 85,869 |
| Nov 24, 2025 | 46,600.00 | 48,150.00 | 45,800.00 | 47,850.00 | 47,519.43 | 3.80% | 59,502 |
| Nov 21, 2025 | 48,150.00 | 48,850.00 | 45,800.00 | 46,100.00 | 45,781.52 | -11.18% | 168,907 |
| Nov 20, 2025 | 54,900.00 | 54,900.00 | 51,600.00 | 51,900.00 | 51,541.45 | -2.26% | 84,412 |
| Nov 19, 2025 | 52,300.00 | 54,400.00 | 50,100.00 | 53,100.00 | 52,733.16 | 1.14% | 92,959 |
| Nov 18, 2025 | 54,000.00 | 55,500.00 | 52,100.00 | 52,500.00 | 52,137.31 | -3.85% | 49,743 |
| Nov 17, 2025 | 52,200.00 | 54,800.00 | 52,100.00 | 54,600.00 | 54,222.80 | 7.06% | 120,143 |
| Nov 14, 2025 | 55,700.00 | 55,900.00 | 50,600.00 | 51,000.00 | 50,647.67 | -12.37% | 195,177 |
| Nov 13, 2025 | 54,000.00 | 58,800.00 | 53,100.00 | 58,200.00 | 57,797.93 | 6.79% | 160,923 |
| Nov 12, 2025 | 56,600.00 | 56,900.00 | 54,000.00 | 54,500.00 | 54,123.49 | -2.85% | 83,879 |
| Nov 11, 2025 | 54,000.00 | 57,700.00 | 53,800.00 | 56,100.00 | 55,712.44 | 4.28% | 150,739 |
| Nov 10, 2025 | 53,800.00 | 54,500.00 | 51,300.00 | 53,800.00 | 53,428.32 | 2.09% | 84,221 |
| Nov 7, 2025 | 53,000.00 | 54,400.00 | 51,800.00 | 52,700.00 | 52,335.92 | -2.77% | 91,721 |
| Nov 6, 2025 | 49,650.00 | 56,500.00 | 49,500.00 | 54,200.00 | 53,825.56 | 10.95% | 247,076 |
| Nov 5, 2025 | 50,300.00 | 50,900.00 | 46,800.00 | 48,850.00 | 48,512.52 | -5.69% | 116,855 |
| Nov 4, 2025 | 51,900.00 | 53,200.00 | 51,400.00 | 51,800.00 | 51,442.14 | 0.39% | 54,167 |
| Nov 3, 2025 | 51,700.00 | 52,000.00 | 50,400.00 | 51,600.00 | 51,243.52 | -0.58% | 81,788 |
| Oct 31, 2025 | 52,800.00 | 53,000.00 | 50,500.00 | 51,900.00 | 51,541.45 | 1.57% | 69,316 |
| Oct 30, 2025 | 50,500.00 | 51,500.00 | 49,350.00 | 51,100.00 | 50,746.98 | 1.59% | 73,119 |
| Oct 29, 2025 | 49,650.00 | 50,700.00 | 49,300.00 | 50,300.00 | 49,952.50 | 1.72% | 52,908 |
| Oct 28, 2025 | 50,900.00 | 51,200.00 | 49,050.00 | 49,450.00 | 49,108.38 | -2.08% | 43,832 |
| Oct 27, 2025 | 51,400.00 | 52,100.00 | 50,000.00 | 50,500.00 | 50,151.12 | 0.40% | 35,222 |
| Oct 24, 2025 | 50,800.00 | 50,900.00 | 50,100.00 | 50,300.00 | 49,952.50 | 0.70% | 32,769 |
| Oct 23, 2025 | 49,450.00 | 50,800.00 | 48,850.00 | 49,950.00 | 49,604.92 | -0.89% | 49,965 |
| Oct 22, 2025 | 50,200.00 | 51,000.00 | 49,500.00 | 50,400.00 | 50,051.81 | -0.59% | 82,796 |
| Oct 21, 2025 | 52,500.00 | 53,100.00 | 50,100.00 | 50,700.00 | 50,349.74 | -2.12% | 97,240 |