TSE Co., Ltd (KOSDAQ:131290)
South Korea · Delayed Price · Currency is KRW 270,500
+10,500 (4.04%)
At close: Jun 12, 2026
TSE Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 274,000.00 | 282,500.00 | 257,000.00 | 270,500.00 | 270,500.00 | 4.04% | 160,062 |
| Jun 11, 2026 | 198,500.00 | 269,500.00 | 198,500.00 | 260,000.00 | 260,000.00 | 25.30% | 311,293 |
| Jun 10, 2026 | 207,000.00 | 235,000.00 | 201,000.00 | 207,500.00 | 207,500.00 | -2.81% | 121,071 |
| Jun 9, 2026 | 193,100.00 | 224,500.00 | 191,000.00 | 213,500.00 | 213,500.00 | 15.34% | 86,751 |
| Jun 8, 2026 | 174,000.00 | 197,600.00 | 173,700.00 | 185,100.00 | 185,100.00 | -10.15% | 67,888 |
| Jun 5, 2026 | 213,500.00 | 220,000.00 | 197,400.00 | 206,000.00 | 206,000.00 | -7.00% | 57,819 |
| Jun 4, 2026 | 209,000.00 | 241,500.00 | 208,500.00 | 221,500.00 | 221,500.00 | 8.31% | 180,405 |
| Jun 2, 2026 | 197,900.00 | 207,500.00 | 180,500.00 | 204,500.00 | 204,500.00 | 3.23% | 120,796 |
| Jun 1, 2026 | 192,000.00 | 199,050.00 | 185,000.00 | 198,100.00 | 198,100.00 | -0.90% | 117,808 |
| May 29, 2026 | 205,000.00 | 208,500.00 | 180,500.00 | 199,900.00 | 199,900.00 | -2.49% | 129,192 |
| May 28, 2026 | 205,500.00 | 208,500.00 | 179,100.00 | 205,000.00 | 205,000.00 | -2.38% | 196,963 |
| May 27, 2026 | 230,000.00 | 231,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | -7.69% | 168,162 |
| May 26, 2026 | 244,500.00 | 250,000.00 | 226,000.00 | 227,500.00 | 227,500.00 | -6.76% | 107,191 |
| May 22, 2026 | 232,000.00 | 250,000.00 | 226,500.00 | 244,000.00 | 244,000.00 | 7.73% | 109,395 |
| 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 |