TSE Co., Ltd (KOSDAQ:131290)
South Korea · Delayed Price · Currency is KRW 87,000
-6,200 (-6.65%)
At close: Feb 27, 2026
TSE Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 89,800.00 | 91,400.00 | 84,000.00 | 87,000.00 | 87,000.00 | -6.65% | 295,012 |
| Feb 26, 2026 | 93,400.00 | 95,000.00 | 90,700.00 | 93,200.00 | 93,200.00 | 1.30% | 75,765 |
| Feb 25, 2026 | 96,100.00 | 96,500.00 | 90,600.00 | 92,000.00 | 92,000.00 | -2.13% | 96,771 |
| Feb 24, 2026 | 88,800.00 | 98,100.00 | 88,700.00 | 94,000.00 | 94,000.00 | 5.86% | 120,308 |
| Feb 23, 2026 | 92,900.00 | 92,900.00 | 88,200.00 | 88,800.00 | 88,800.00 | -2.20% | 66,409 |
| Feb 20, 2026 | 94,900.00 | 95,300.00 | 90,000.00 | 90,800.00 | 90,800.00 | -4.72% | 76,698 |
| Feb 19, 2026 | 90,800.00 | 96,200.00 | 88,100.00 | 95,300.00 | 95,300.00 | 9.54% | 149,204 |
| Feb 13, 2026 | 85,400.00 | 87,800.00 | 84,700.00 | 87,000.00 | 87,000.00 | 1.05% | 53,682 |
| Feb 12, 2026 | 90,000.00 | 90,400.00 | 84,700.00 | 86,100.00 | 86,100.00 | -1.15% | 73,177 |
| Feb 11, 2026 | 86,700.00 | 88,400.00 | 83,900.00 | 87,100.00 | 87,100.00 | -1.36% | 84,764 |
| Feb 10, 2026 | 92,000.00 | 93,600.00 | 86,900.00 | 88,300.00 | 88,300.00 | -1.56% | 118,486 |
| Feb 9, 2026 | 94,000.00 | 95,600.00 | 87,300.00 | 89,700.00 | 89,700.00 | -0.11% | 184,799 |
| Feb 6, 2026 | 82,200.00 | 92,500.00 | 82,100.00 | 89,800.00 | 89,800.00 | 3.82% | 222,752 |
| Feb 5, 2026 | 82,200.00 | 88,900.00 | 81,300.00 | 86,500.00 | 86,500.00 | 2.00% | 192,843 |
| Feb 4, 2026 | 86,200.00 | 90,500.00 | 83,900.00 | 84,800.00 | 84,800.00 | -3.20% | 124,184 |
| Feb 3, 2026 | 82,000.00 | 89,000.00 | 77,300.00 | 87,600.00 | 87,600.00 | 13.03% | 301,522 |
| Feb 2, 2026 | 76,900.00 | 82,600.00 | 76,300.00 | 77,500.00 | 77,500.00 | -1.02% | 177,799 |
| Jan 30, 2026 | 81,600.00 | 85,400.00 | 78,100.00 | 78,300.00 | 78,300.00 | -2.13% | 236,219 |
| Jan 29, 2026 | 85,600.00 | 85,800.00 | 75,000.00 | 80,000.00 | 80,000.00 | -3.15% | 278,655 |
| Jan 28, 2026 | 80,000.00 | 83,000.00 | 78,600.00 | 82,600.00 | 82,600.00 | 6.17% | 184,415 |
| Jan 27, 2026 | 74,400.00 | 80,000.00 | 73,600.00 | 77,800.00 | 77,800.00 | 3.87% | 155,078 |
| Jan 26, 2026 | 75,000.00 | 75,100.00 | 71,500.00 | 74,900.00 | 74,900.00 | 2.32% | 163,561 |
| Jan 23, 2026 | 74,500.00 | 75,200.00 | 71,700.00 | 73,200.00 | 73,200.00 | -2.92% | 112,513 |
| Jan 22, 2026 | 75,000.00 | 76,600.00 | 72,200.00 | 75,400.00 | 75,400.00 | 2.59% | 142,101 |
| Jan 21, 2026 | 70,100.00 | 75,900.00 | 68,600.00 | 73,500.00 | 73,500.00 | 10.53% | 410,574 |
| Jan 20, 2026 | 63,500.00 | 68,500.00 | 62,200.00 | 66,500.00 | 66,500.00 | 2.47% | 128,553 |
| Jan 19, 2026 | 62,000.00 | 66,300.00 | 61,300.00 | 64,900.00 | 64,900.00 | 8.71% | 157,360 |
| Jan 16, 2026 | 60,100.00 | 60,800.00 | 58,800.00 | 59,700.00 | 59,700.00 | 0.51% | 51,660 |
| Jan 15, 2026 | 60,700.00 | 61,300.00 | 57,700.00 | 59,400.00 | 59,400.00 | -2.14% | 101,349 |
| Jan 14, 2026 | 59,700.00 | 61,500.00 | 58,500.00 | 60,700.00 | 60,700.00 | 0.50% | 57,762 |
| Jan 13, 2026 | 62,300.00 | 62,500.00 | 59,600.00 | 60,400.00 | 60,400.00 | -1.15% | 34,387 |
| Jan 12, 2026 | 60,600.00 | 62,800.00 | 60,300.00 | 61,100.00 | 61,100.00 | 2.17% | 61,964 |
| Jan 9, 2026 | 60,000.00 | 61,200.00 | 59,000.00 | 59,800.00 | 59,800.00 | -1.81% | 47,301 |
| Jan 8, 2026 | 61,500.00 | 63,400.00 | 60,600.00 | 60,900.00 | 60,900.00 | -2.25% | 68,770 |
| Jan 7, 2026 | 67,100.00 | 67,100.00 | 61,300.00 | 62,300.00 | 62,300.00 | -2.04% | 83,179 |
| Jan 6, 2026 | 63,600.00 | 64,000.00 | 62,000.00 | 63,600.00 | 63,600.00 | -1.40% | 57,344 |
| Jan 5, 2026 | 68,000.00 | 69,900.00 | 63,700.00 | 64,500.00 | 64,500.00 | 1.74% | 148,572 |
| Jan 2, 2026 | 57,600.00 | 63,400.00 | 57,600.00 | 63,400.00 | 63,400.00 | 10.07% | 165,584 |
| 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 |