TSE Co., Ltd (KOSDAQ:131290)
South Korea · Delayed Price · Currency is KRW 254,500
-17,500 (-6.43%)
At close: Oct 22, 2026
TSE Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 270,000.00 | 285,500.00 | 254,500.00 | 254,500.00 | 254,500.00 | -6.43% | 127,005 |
| Oct 21, 2026 | 270,000.00 | 287,500.00 | 262,000.00 | 272,000.00 | 272,000.00 | 3.42% | 72,563 |
| Oct 20, 2026 | 274,000.00 | 276,500.00 | 258,000.00 | 263,000.00 | 263,000.00 | -6.07% | 80,688 |
| Oct 19, 2026 | 295,000.00 | 296,000.00 | 267,500.00 | 280,000.00 | 280,000.00 | -5.88% | 125,712 |
| Oct 16, 2026 | 285,500.00 | 301,000.00 | 269,500.00 | 297,500.00 | 297,500.00 | 9.58% | 128,930 |
| Oct 15, 2026 | 288,000.00 | 299,000.00 | 263,500.00 | 271,500.00 | 271,500.00 | -14.76% | 163,780 |
| Oct 14, 2026 | 330,000.00 | 345,000.00 | 311,500.00 | 318,500.00 | 318,500.00 | -3.34% | 138,483 |
| Oct 13, 2026 | 293,000.00 | 331,500.00 | 286,500.00 | 329,500.00 | 329,500.00 | 6.98% | 184,209 |
| Oct 12, 2026 | 308,500.00 | 322,000.00 | 300,000.00 | 308,000.00 | 308,000.00 | -0.96% | 246,030 |
| Oct 8, 2026 | 315,000.00 | 325,000.00 | 307,000.00 | 311,000.00 | 311,000.00 | -1.58% | 69,422 |
| Oct 7, 2026 | 306,500.00 | 336,000.00 | 293,500.00 | 316,000.00 | 316,000.00 | 0.80% | 257,595 |
| Oct 6, 2026 | 291,500.00 | 314,000.00 | 288,000.00 | 313,500.00 | 313,500.00 | 7.92% | 100,319 |
| Oct 2, 2026 | 301,500.00 | 305,000.00 | 286,000.00 | 290,500.00 | 290,500.00 | -4.75% | 116,235 |
| Oct 1, 2026 | 283,000.00 | 305,000.00 | 283,000.00 | 305,000.00 | 305,000.00 | 5.54% | 84,482 |
| Sep 30, 2026 | 301,500.00 | 301,500.00 | 282,000.00 | 289,000.00 | 289,000.00 | -2.69% | 59,388 |
| Sep 29, 2026 | 293,000.00 | 309,500.00 | 283,500.00 | 297,000.00 | 297,000.00 | 1.37% | 117,433 |
| Sep 28, 2026 | 285,000.00 | 299,500.00 | 279,500.00 | 293,000.00 | 293,000.00 | 1.38% | 71,079 |
| Sep 23, 2026 | 280,000.00 | 291,500.00 | 278,500.00 | 289,000.00 | 289,000.00 | 2.85% | 72,302 |
| Sep 22, 2026 | 275,000.00 | 282,500.00 | 262,500.00 | 281,000.00 | 281,000.00 | 4.27% | 97,212 |
| Sep 21, 2026 | 243,500.00 | 269,500.00 | 243,000.00 | 269,500.00 | 269,500.00 | 10.91% | 119,575 |
| Sep 18, 2026 | 255,500.00 | 258,500.00 | 243,000.00 | 243,000.00 | 243,000.00 | -2.21% | 60,494 |
| Sep 17, 2026 | 247,000.00 | 252,000.00 | 239,000.00 | 248,500.00 | 248,500.00 | 2.26% | 54,496 |
| Sep 16, 2026 | 237,000.00 | 247,000.00 | 231,000.00 | 243,000.00 | 243,000.00 | 0.62% | 80,715 |
| Sep 15, 2026 | 236,500.00 | 255,000.00 | 236,500.00 | 241,500.00 | 241,500.00 | 2.33% | 79,840 |
| Sep 14, 2026 | 251,000.00 | 251,500.00 | 236,000.00 | 236,000.00 | 236,000.00 | -9.40% | 111,772 |
| Sep 11, 2026 | 291,000.00 | 298,500.00 | 259,500.00 | 260,500.00 | 260,500.00 | -15.01% | 209,371 |
| Sep 10, 2026 | 265,000.00 | 318,500.00 | 256,000.00 | 306,500.00 | 306,500.00 | 14.15% | 796,059 |
| Sep 9, 2026 | 258,000.00 | 277,000.00 | 258,000.00 | 268,500.00 | 268,500.00 | 4.88% | 117,346 |
| Sep 8, 2026 | 257,500.00 | 276,500.00 | 255,500.00 | 256,000.00 | 256,000.00 | -2.10% | 169,263 |
| Sep 7, 2026 | 252,500.00 | 264,500.00 | 252,000.00 | 261,500.00 | 261,500.00 | 10.57% | 178,582 |
| Sep 4, 2026 | 231,500.00 | 240,000.00 | 227,000.00 | 236,500.00 | 236,500.00 | 5.58% | 80,439 |
| Sep 3, 2026 | 234,500.00 | 238,500.00 | 219,000.00 | 224,000.00 | 224,000.00 | -4.27% | 106,344 |
| Sep 2, 2026 | 214,500.00 | 238,500.00 | 210,000.00 | 234,000.00 | 234,000.00 | 4.93% | 165,311 |
| Sep 1, 2026 | 230,000.00 | 231,000.00 | 218,500.00 | 223,000.00 | 223,000.00 | -5.91% | 93,528 |
| Aug 31, 2026 | 227,000.00 | 238,000.00 | 220,000.00 | 237,000.00 | 237,000.00 | -0.63% | 226,156 |
| Aug 28, 2026 | 246,000.00 | 250,000.00 | 235,000.00 | 238,500.00 | 238,500.00 | -5.73% | 95,142 |
| Aug 27, 2026 | 255,500.00 | 259,500.00 | 238,500.00 | 253,000.00 | 253,000.00 | 0.60% | 86,128 |
| Aug 26, 2026 | 247,000.00 | 254,500.00 | 242,500.00 | 251,500.00 | 251,500.00 | 1.00% | 64,283 |
| Aug 25, 2026 | 236,500.00 | 254,500.00 | 231,500.00 | 249,000.00 | 249,000.00 | 1.43% | 91,869 |
| Aug 24, 2026 | 222,000.00 | 252,000.00 | 221,500.00 | 245,500.00 | 245,500.00 | 10.59% | 145,684 |
| Aug 21, 2026 | 235,000.00 | 240,500.00 | 216,500.00 | 222,000.00 | 222,000.00 | -8.26% | 180,138 |
| Aug 20, 2026 | 258,000.00 | 259,000.00 | 238,000.00 | 242,000.00 | 242,000.00 | -5.47% | 149,992 |
| Aug 19, 2026 | 251,500.00 | 275,000.00 | 248,000.00 | 256,000.00 | 256,000.00 | -4.83% | 145,538 |
| Aug 18, 2026 | 266,000.00 | 288,500.00 | 260,000.00 | 269,000.00 | 269,000.00 | 3.46% | 184,421 |
| Aug 14, 2026 | 261,000.00 | 274,500.00 | 248,500.00 | 260,000.00 | 260,000.00 | 0.39% | 103,411 |
| Aug 13, 2026 | 256,000.00 | 269,000.00 | 250,000.00 | 259,000.00 | 259,000.00 | 3.60% | 109,154 |
| Aug 12, 2026 | 243,000.00 | 268,000.00 | 242,500.00 | 250,000.00 | 250,000.00 | 2.25% | 138,505 |
| Aug 11, 2026 | 227,500.00 | 265,000.00 | 223,000.00 | 244,500.00 | 244,500.00 | 7.71% | 185,634 |
| Aug 10, 2026 | 206,500.00 | 232,000.00 | 203,000.00 | 227,000.00 | 227,000.00 | 9.66% | 135,144 |
| Aug 7, 2026 | 211,500.00 | 219,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | - | 74,649 |