TSE Co., Ltd (KOSDAQ:131290)
South Korea flag South Korea · Delayed Price · Currency is KRW
55,000
-400 (-0.72%)
At close: Oct 2, 2025

TSE Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202556,600.0057,300.0054,900.0055,600.0055,600.001.09%64,847
Oct 2, 202557,000.0057,200.0054,200.0055,000.0055,000.00-0.72%98,367
Oct 1, 202553,200.0055,500.0053,100.0055,400.0055,400.003.94%137,877
Sep 30, 202553,300.0053,600.0052,600.0053,300.0053,300.001.14%89,075
Sep 29, 202552,500.0055,000.0051,300.0052,700.0052,700.002.13%157,997
Sep 26, 202551,300.0053,000.0050,500.0051,600.0051,600.000.19%134,820
Sep 25, 202551,100.0052,900.0050,700.0051,500.0051,500.00-1.72%85,108
Sep 24, 202548,350.0053,100.0047,900.0052,400.0052,400.008.38%200,426
Sep 23, 202549,500.0049,500.0047,550.0048,350.0048,350.000.21%68,311
Sep 22, 202548,000.0048,550.0047,650.0048,250.0048,250.002.55%91,657
Sep 19, 202547,950.0048,050.0046,400.0047,050.0047,050.001.29%70,538
Sep 18, 202545,700.0047,350.0044,500.0046,450.0046,450.002.88%89,844
Sep 17, 202545,050.0045,850.0044,650.0045,150.0045,150.00-2.90%48,890
Sep 16, 202546,900.0047,100.0045,450.0046,500.0046,500.000.98%70,311
Sep 15, 202546,500.0046,700.0044,550.0046,050.0046,050.003.37%116,251
Sep 12, 202542,000.0045,050.0041,800.0044,550.0044,550.009.86%253,772
Sep 11, 202540,650.0040,950.0039,750.0040,550.0040,550.00-0.25%135,506
Sep 10, 202540,500.0040,950.0040,050.0040,650.0040,650.001.75%63,117
Sep 9, 202538,450.0040,050.0038,350.0039,950.0039,950.005.13%79,565
Sep 8, 202537,750.0038,200.0037,450.0038,000.0038,000.001.60%18,725
Sep 5, 202537,800.0038,150.0037,400.0037,400.0037,400.000.27%19,989
Sep 4, 202537,000.0037,800.0036,750.0037,300.0037,300.001.63%13,819
Sep 3, 202536,150.0036,750.0036,150.0036,700.0036,700.000.69%8,216
Sep 2, 202536,550.0036,800.0036,250.0036,450.0036,450.000.14%15,730
Sep 1, 202537,000.0037,000.0036,250.0036,400.0036,400.00-3.06%27,078
Aug 29, 202537,950.0038,500.0037,450.0037,550.0037,550.00-0.53%30,755
Aug 28, 202537,950.0038,400.0037,550.0037,750.0037,750.00-0.66%24,019
Aug 27, 202537,750.0038,250.0037,450.0038,000.0038,000.000.93%29,378
Aug 26, 202537,500.0037,850.0037,350.0037,650.0037,650.000.67%20,228
Aug 25, 202537,400.0037,700.0037,100.0037,400.0037,400.001.22%13,778
Aug 22, 202536,800.0037,400.0036,600.0036,950.0036,950.00-0.54%27,813
Aug 21, 202537,300.0037,450.0036,800.0037,150.0037,150.000.95%31,398
Aug 20, 202538,200.0038,400.0036,150.0036,800.0036,800.00-4.42%134,632
Aug 19, 202539,150.0039,200.0038,300.0038,500.0038,500.00-0.65%22,729
Aug 18, 202540,500.0040,600.0038,700.0038,750.0038,750.00-5.49%64,660
Aug 14, 202541,700.0042,050.0040,850.0041,000.0041,000.00-1.09%50,862
Aug 13, 202540,850.0041,950.0040,300.0041,450.0041,450.003.11%88,626
Aug 12, 202540,400.0040,700.0040,050.0040,200.0040,200.00-0.37%23,257
Aug 11, 202540,400.0040,700.0040,050.0040,350.0040,350.00-0.12%30,834
Aug 8, 202538,650.0041,600.0038,650.0040,400.0040,400.003.72%135,778
Aug 7, 202538,350.0039,150.0038,100.0038,950.0038,950.002.10%26,838
Aug 6, 202537,850.0038,400.0037,450.0038,150.0038,150.000.79%12,032
Aug 5, 202537,900.0038,350.0037,800.0037,850.0037,850.000.40%9,581
Aug 4, 202537,300.0038,100.0036,900.0037,700.0037,700.001.07%17,009
Aug 1, 202538,750.0039,000.0037,250.0037,300.0037,300.00-4.36%58,831
Jul 31, 202539,050.0039,500.0038,650.0039,000.0039,000.000.26%23,272
Jul 30, 202538,450.0039,350.0038,450.0038,900.0038,900.000.52%25,956
Jul 29, 202539,550.0039,600.0038,650.0038,700.0038,700.00-2.89%29,425
Jul 28, 202538,550.0040,000.0038,350.0039,850.0039,850.003.78%75,240
Jul 25, 202538,650.0039,000.0038,300.0038,400.0038,400.00-1.03%20,988