TSE Co., Ltd (KOSDAQ:131290)
South Korea · Delayed Price · Currency is KRW 244,000
+17,500 (7.73%)
At close: May 22, 2026
TSE Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 229,000.00 | 239,000.00 | 224,000.00 | 226,500.00 | 226,500.00 | -4.43% | 148,136 |
| May 20, 2026 | 211,000.00 | 247,500.00 | 211,000.00 | 237,000.00 | 237,000.00 | 12.86% | 221,929 |
| May 19, 2026 | 225,000.00 | 229,000.00 | 203,000.00 | 210,000.00 | 210,000.00 | -5.83% | 162,549 |
| May 18, 2026 | 217,000.00 | 229,500.00 | 195,800.00 | 223,000.00 | 223,000.00 | 22.87% | 259,681 |
| May 15, 2026 | 192,000.00 | 195,400.00 | 177,700.00 | 181,500.00 | 181,500.00 | -4.52% | 94,313 |
| May 14, 2026 | 188,900.00 | 194,900.00 | 183,000.00 | 190,100.00 | 190,100.00 | 0.32% | 81,125 |
| May 13, 2026 | 173,300.00 | 189,700.00 | 164,800.00 | 189,500.00 | 189,500.00 | 9.35% | 134,178 |
| May 12, 2026 | 179,300.00 | 188,800.00 | 171,000.00 | 173,300.00 | 173,300.00 | -1.48% | 197,114 |
| May 11, 2026 | 178,100.00 | 185,900.00 | 175,000.00 | 175,900.00 | 175,900.00 | 0.69% | 88,098 |
| May 8, 2026 | 169,000.00 | 181,600.00 | 167,300.00 | 174,700.00 | 174,700.00 | 2.16% | 68,929 |
| May 7, 2026 | 171,300.00 | 179,200.00 | 169,100.00 | 171,000.00 | 171,000.00 | 0.53% | 111,537 |
| May 6, 2026 | 172,600.00 | 172,600.00 | 163,300.00 | 170,100.00 | 170,100.00 | 1.37% | 96,546 |
| May 4, 2026 | 169,900.00 | 174,800.00 | 160,000.00 | 167,800.00 | 167,800.00 | -0.59% | 115,191 |
| Apr 30, 2026 | 168,800.00 | 172,000.00 | 167,000.00 | 168,800.00 | 168,800.00 | - | 80,011 |
| Apr 29, 2026 | 169,000.00 | 172,900.00 | 165,600.00 | 168,800.00 | 168,800.00 | -3.43% | 85,477 |
| Apr 28, 2026 | 167,100.00 | 184,700.00 | 167,100.00 | 174,800.00 | 174,800.00 | 4.67% | 77,153 |
| Apr 27, 2026 | 170,000.00 | 171,900.00 | 162,800.00 | 167,000.00 | 167,000.00 | -1.42% | 47,926 |
| Apr 24, 2026 | 168,000.00 | 173,900.00 | 166,500.00 | 169,400.00 | 169,400.00 | 2.23% | 49,388 |
| Apr 23, 2026 | 172,300.00 | 175,000.00 | 162,700.00 | 165,700.00 | 165,700.00 | -2.13% | 62,292 |
| Apr 22, 2026 | 157,500.00 | 171,000.00 | 155,100.00 | 169,300.00 | 169,300.00 | 6.41% | 119,584 |
| Apr 21, 2026 | 159,400.00 | 166,500.00 | 156,200.00 | 159,100.00 | 159,100.00 | 1.66% | 100,662 |
| Apr 20, 2026 | 167,000.00 | 168,000.00 | 155,000.00 | 156,500.00 | 156,500.00 | -4.28% | 102,001 |
| Apr 17, 2026 | 151,700.00 | 180,400.00 | 151,700.00 | 163,500.00 | 163,500.00 | 9.36% | 279,377 |
| Apr 16, 2026 | 143,800.00 | 152,900.00 | 138,000.00 | 149,500.00 | 149,500.00 | 5.58% | 158,014 |
| Apr 15, 2026 | 141,900.00 | 145,000.00 | 135,200.00 | 141,600.00 | 141,600.00 | 5.51% | 141,303 |
| Apr 14, 2026 | 122,900.00 | 137,200.00 | 120,600.00 | 134,200.00 | 134,200.00 | 12.11% | 114,341 |
| Apr 13, 2026 | 115,800.00 | 120,300.00 | 114,100.00 | 119,700.00 | 119,700.00 | 1.27% | 70,739 |
| Apr 10, 2026 | 122,900.00 | 127,300.00 | 117,900.00 | 118,200.00 | 118,200.00 | -0.76% | 53,150 |
| Apr 9, 2026 | 112,200.00 | 124,500.00 | 109,200.00 | 119,100.00 | 119,100.00 | 3.66% | 83,038 |
| Apr 8, 2026 | 117,500.00 | 119,000.00 | 111,700.00 | 114,900.00 | 114,900.00 | 4.26% | 66,332 |
| Apr 7, 2026 | 108,100.00 | 113,300.00 | 107,800.00 | 110,200.00 | 110,200.00 | 2.61% | 27,262 |
| Apr 6, 2026 | 107,500.00 | 114,000.00 | 105,600.00 | 107,400.00 | 107,400.00 | -1.29% | 38,824 |
| Apr 3, 2026 | 116,200.00 | 117,500.00 | 104,600.00 | 108,800.00 | 108,800.00 | -2.68% | 71,227 |
| Apr 2, 2026 | 120,100.00 | 125,400.00 | 110,100.00 | 111,800.00 | 111,800.00 | -5.89% | 89,120 |
| Apr 1, 2026 | 112,700.00 | 121,800.00 | 107,200.00 | 118,800.00 | 118,800.00 | 12.39% | 79,749 |
| Mar 31, 2026 | 107,400.00 | 115,300.00 | 105,600.00 | 105,700.00 | 105,700.00 | -5.63% | 50,599 |
| Mar 30, 2026 | 103,100.00 | 115,800.00 | 102,200.00 | 112,000.00 | 112,000.00 | 1.54% | 54,943 |
| Mar 27, 2026 | 110,000.00 | 112,700.00 | 105,700.00 | 110,300.00 | 110,300.00 | -4.09% | 99,884 |
| Mar 26, 2026 | 118,200.00 | 120,400.00 | 110,100.00 | 115,000.00 | 115,000.00 | -5.51% | 43,347 |
| Mar 25, 2026 | 117,300.00 | 122,600.00 | 116,100.00 | 121,700.00 | 121,700.00 | 5.09% | 47,749 |
| Mar 24, 2026 | 120,200.00 | 122,100.00 | 110,600.00 | 115,800.00 | 115,800.00 | -1.78% | 67,811 |
| Mar 23, 2026 | 114,600.00 | 120,200.00 | 110,800.00 | 117,900.00 | 117,900.00 | -3.20% | 84,505 |
| Mar 20, 2026 | 124,500.00 | 126,000.00 | 120,100.00 | 121,800.00 | 121,800.00 | -2.40% | 47,182 |
| Mar 19, 2026 | 117,500.00 | 124,800.00 | 117,100.00 | 124,800.00 | 124,800.00 | 4.09% | 84,871 |
| Mar 18, 2026 | 117,900.00 | 120,300.00 | 116,500.00 | 119,900.00 | 119,900.00 | 4.26% | 58,654 |
| Mar 17, 2026 | 115,500.00 | 117,600.00 | 112,000.00 | 115,000.00 | 115,000.00 | 0.44% | 73,789 |
| Mar 16, 2026 | 107,000.00 | 114,900.00 | 105,900.00 | 114,500.00 | 114,500.00 | 7.71% | 112,286 |
| Mar 13, 2026 | 105,800.00 | 106,900.00 | 102,200.00 | 106,300.00 | 106,300.00 | -3.36% | 115,504 |
| Mar 12, 2026 | 98,800.00 | 111,700.00 | 98,000.00 | 110,000.00 | 110,000.00 | 9.45% | 183,783 |
| Mar 11, 2026 | 101,500.00 | 104,200.00 | 95,000.00 | 100,500.00 | 100,500.00 | 1.52% | 110,239 |