TSE Co., Ltd (KOSDAQ:131290)
South Korea · Delayed Price · Currency is KRW 176,400
-32,600 (-15.60%)
At close: Jul 28, 2026
TSE Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 191,200.00 | 191,800.00 | 170,900.00 | 176,400.00 | 176,400.00 | -15.60% | 215,510 |
| Jul 27, 2026 | 215,500.00 | 217,000.00 | 202,500.00 | 209,000.00 | 209,000.00 | 3.21% | 79,611 |
| Jul 24, 2026 | 231,000.00 | 233,500.00 | 199,700.00 | 202,500.00 | 202,500.00 | -15.45% | 246,861 |
| Jul 23, 2026 | 243,000.00 | 258,500.00 | 228,500.00 | 239,500.00 | 239,500.00 | -0.21% | 135,632 |
| Jul 22, 2026 | 261,500.00 | 272,500.00 | 239,000.00 | 240,000.00 | 240,000.00 | -4.38% | 127,875 |
| Jul 21, 2026 | 255,500.00 | 265,000.00 | 242,000.00 | 251,000.00 | 251,000.00 | -2.90% | 120,505 |
| Jul 20, 2026 | 285,000.00 | 287,000.00 | 249,000.00 | 258,500.00 | 258,500.00 | -8.50% | 141,491 |
| Jul 16, 2026 | 281,500.00 | 292,000.00 | 258,500.00 | 282,500.00 | 282,500.00 | -0.70% | 105,047 |
| Jul 15, 2026 | 286,500.00 | 290,000.00 | 267,000.00 | 284,500.00 | 284,500.00 | 2.71% | 143,551 |
| Jul 14, 2026 | 254,000.00 | 279,000.00 | 243,000.00 | 277,000.00 | 277,000.00 | 10.58% | 221,155 |
| Jul 13, 2026 | 280,500.00 | 294,000.00 | 245,500.00 | 250,500.00 | 250,500.00 | -7.05% | 184,789 |
| Jul 10, 2026 | 236,000.00 | 291,000.00 | 232,000.00 | 269,500.00 | 269,500.00 | 20.31% | 228,532 |
| Jul 9, 2026 | 230,000.00 | 243,500.00 | 220,500.00 | 224,000.00 | 224,000.00 | -2.40% | 91,246 |
| Jul 8, 2026 | 216,000.00 | 249,500.00 | 216,000.00 | 229,500.00 | 229,500.00 | -1.71% | 148,977 |
| Jul 7, 2026 | 240,000.00 | 252,250.00 | 223,000.00 | 233,500.00 | 233,500.00 | -4.50% | 102,189 |
| Jul 6, 2026 | 257,500.00 | 263,000.00 | 227,000.00 | 244,500.00 | 244,500.00 | -2.59% | 140,374 |
| Jul 3, 2026 | 250,000.00 | 262,000.00 | 237,000.00 | 251,000.00 | 251,000.00 | 2.03% | 117,203 |
| Jul 2, 2026 | 263,000.00 | 269,000.00 | 242,500.00 | 246,000.00 | 246,000.00 | -10.87% | 147,678 |
| Jul 1, 2026 | 259,500.00 | 282,000.00 | 249,000.00 | 276,000.00 | 276,000.00 | 12.88% | 179,307 |
| Jun 30, 2026 | 237,000.00 | 255,500.00 | 229,000.00 | 244,500.00 | 244,500.00 | 9.15% | 107,455 |
| Jun 29, 2026 | 229,000.00 | 235,500.00 | 217,500.00 | 224,000.00 | 224,000.00 | 0.22% | 63,765 |
| Jun 26, 2026 | 215,000.00 | 236,000.00 | 213,500.00 | 223,500.00 | 223,500.00 | 2.52% | 121,395 |
| Jun 25, 2026 | 257,500.00 | 265,000.00 | 216,000.00 | 218,000.00 | 218,000.00 | -12.63% | 175,703 |
| Jun 24, 2026 | 243,000.00 | 267,000.00 | 235,500.00 | 249,500.00 | 249,500.00 | 5.94% | 82,514 |
| Jun 23, 2026 | 260,000.00 | 265,000.00 | 235,000.00 | 235,500.00 | 235,500.00 | -9.25% | 74,990 |
| Jun 22, 2026 | 237,000.00 | 268,000.00 | 237,000.00 | 259,500.00 | 259,500.00 | 6.35% | 116,927 |
| Jun 19, 2026 | 255,000.00 | 258,500.00 | 237,000.00 | 244,000.00 | 244,000.00 | -2.01% | 107,554 |
| Jun 18, 2026 | 252,500.00 | 259,500.00 | 244,500.00 | 249,000.00 | 249,000.00 | -1.39% | 64,920 |
| Jun 17, 2026 | 248,500.00 | 265,500.00 | 243,500.00 | 252,500.00 | 252,500.00 | 0.60% | 87,552 |
| Jun 16, 2026 | 256,500.00 | 264,500.00 | 249,000.00 | 251,000.00 | 251,000.00 | -3.09% | 86,645 |
| Jun 15, 2026 | 276,500.00 | 280,000.00 | 247,500.00 | 259,000.00 | 259,000.00 | -4.25% | 209,880 |
| 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 |