TES Co., Ltd (KOSDAQ:095610)
South Korea
· Delayed Price · Currency is KRW 65,900
-11,200 (-14.53%)
Mar 9, 2026, 1:40 PM KST
TES Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73,900.00 | 77,500.00 | 70,900.00 | 77,100.00 | 77,100.00 | 7.23% | 481,138 |
| Mar 5, 2026 | 66,400.00 | 75,300.00 | 65,500.00 | 71,900.00 | 71,900.00 | 18.84% | 486,672 |
| Mar 4, 2026 | 67,700.00 | 72,900.00 | 60,500.00 | 60,500.00 | 60,500.00 | -13.94% | 435,640 |
| Mar 3, 2026 | 71,500.00 | 78,100.00 | 70,200.00 | 70,300.00 | 70,300.00 | -4.48% | 592,893 |
| Feb 27, 2026 | 73,100.00 | 75,000.00 | 71,500.00 | 73,600.00 | 73,600.00 | -2.65% | 328,035 |
| Feb 26, 2026 | 72,900.00 | 76,400.00 | 71,000.00 | 75,600.00 | 75,600.00 | 8.15% | 697,188 |
| Feb 25, 2026 | 73,500.00 | 73,600.00 | 69,600.00 | 69,900.00 | 69,900.00 | -2.92% | 315,091 |
| Feb 24, 2026 | 69,600.00 | 73,900.00 | 68,600.00 | 72,000.00 | 72,000.00 | 3.60% | 375,593 |
| Feb 23, 2026 | 76,500.00 | 76,500.00 | 68,600.00 | 69,500.00 | 69,500.00 | -5.83% | 550,399 |
| Feb 20, 2026 | 70,700.00 | 76,400.00 | 69,200.00 | 73,800.00 | 73,800.00 | 3.22% | 473,966 |
| Feb 19, 2026 | 68,300.00 | 72,200.00 | 67,900.00 | 71,500.00 | 71,500.00 | 8.17% | 551,080 |
| Feb 13, 2026 | 67,300.00 | 69,200.00 | 65,400.00 | 66,100.00 | 66,100.00 | -0.15% | 335,889 |
| Feb 12, 2026 | 66,800.00 | 69,100.00 | 65,600.00 | 66,200.00 | 66,200.00 | 2.95% | 324,234 |
| Feb 11, 2026 | 66,000.00 | 66,300.00 | 64,000.00 | 64,300.00 | 64,300.00 | -3.31% | 415,200 |
| Feb 10, 2026 | 69,600.00 | 70,200.00 | 66,300.00 | 66,500.00 | 66,500.00 | -5.54% | 278,835 |
| Feb 9, 2026 | 73,100.00 | 73,200.00 | 68,700.00 | 70,400.00 | 70,400.00 | 4.45% | 411,753 |
| Feb 6, 2026 | 61,000.00 | 69,200.00 | 60,600.00 | 67,400.00 | 67,400.00 | 4.98% | 564,958 |
| Feb 5, 2026 | 66,000.00 | 66,800.00 | 63,100.00 | 64,200.00 | 64,200.00 | -5.87% | 416,205 |
| Feb 4, 2026 | 68,300.00 | 70,900.00 | 67,700.00 | 68,200.00 | 68,200.00 | -2.99% | 327,713 |
| Feb 3, 2026 | 70,500.00 | 72,000.00 | 68,800.00 | 70,300.00 | 70,300.00 | 4.46% | 366,003 |
| Feb 2, 2026 | 70,300.00 | 71,800.00 | 65,700.00 | 67,300.00 | 67,300.00 | -6.79% | 639,301 |
| Jan 30, 2026 | 71,700.00 | 75,800.00 | 70,400.00 | 72,200.00 | 72,200.00 | 0.28% | 928,515 |
| Jan 29, 2026 | 77,200.00 | 81,900.00 | 66,100.00 | 72,000.00 | 72,000.00 | 7.78% | 1,992,061 |
| Jan 28, 2026 | 61,800.00 | 67,900.00 | 60,400.00 | 66,800.00 | 66,800.00 | 19.93% | 1,751,248 |
| Jan 27, 2026 | 53,100.00 | 56,200.00 | 52,500.00 | 55,700.00 | 55,700.00 | 2.77% | 559,271 |
| Jan 26, 2026 | 48,400.00 | 54,600.00 | 48,150.00 | 54,200.00 | 54,200.00 | 13.63% | 978,114 |
| Jan 23, 2026 | 49,200.00 | 49,250.00 | 46,800.00 | 47,700.00 | 47,700.00 | 0.63% | 339,827 |
| Jan 22, 2026 | 48,950.00 | 48,950.00 | 46,500.00 | 47,400.00 | 47,400.00 | 0.21% | 391,523 |
| Jan 21, 2026 | 47,400.00 | 48,650.00 | 46,350.00 | 47,300.00 | 47,300.00 | -2.77% | 340,138 |
| Jan 20, 2026 | 50,700.00 | 50,800.00 | 48,000.00 | 48,650.00 | 48,650.00 | -3.85% | 334,774 |
| Jan 19, 2026 | 50,300.00 | 51,200.00 | 49,600.00 | 50,600.00 | 50,600.00 | -0.20% | 215,416 |
| Jan 16, 2026 | 52,600.00 | 52,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | 1.00% | 505,917 |
| Jan 15, 2026 | 50,800.00 | 51,000.00 | 48,900.00 | 50,200.00 | 50,200.00 | -3.09% | 362,478 |
| Jan 14, 2026 | 52,000.00 | 52,700.00 | 50,700.00 | 51,800.00 | 51,800.00 | - | 189,391 |
| Jan 13, 2026 | 51,900.00 | 52,700.00 | 50,900.00 | 51,800.00 | 51,800.00 | 1.17% | 241,573 |
| Jan 12, 2026 | 53,600.00 | 54,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | -2.10% | 409,344 |
| Jan 9, 2026 | 53,300.00 | 53,900.00 | 51,900.00 | 52,300.00 | 52,300.00 | -4.04% | 422,244 |
| Jan 8, 2026 | 55,900.00 | 58,900.00 | 54,000.00 | 54,500.00 | 54,500.00 | -5.87% | 642,071 |
| Jan 7, 2026 | 60,000.00 | 60,900.00 | 55,900.00 | 57,900.00 | 57,900.00 | -1.86% | 549,940 |
| Jan 6, 2026 | 53,500.00 | 60,000.00 | 52,800.00 | 59,000.00 | 59,000.00 | 8.06% | 839,396 |
| Jan 5, 2026 | 56,600.00 | 57,400.00 | 51,500.00 | 54,600.00 | 54,600.00 | 2.63% | 859,524 |
| Jan 2, 2026 | 44,350.00 | 54,200.00 | 44,250.00 | 53,200.00 | 53,200.00 | 19.42% | 912,861 |
| Dec 30, 2025 | 43,900.00 | 45,850.00 | 43,800.00 | 44,550.00 | 44,550.00 | 0.56% | 204,564 |
| Dec 29, 2025 | 44,550.00 | 46,250.00 | 43,300.00 | 44,300.00 | 44,300.00 | 0.23% | 295,026 |
| Dec 26, 2025 | 41,850.00 | 44,550.00 | 41,450.00 | 44,200.00 | 43,350.00 | 7.15% | 462,900 |
| Dec 24, 2025 | 42,000.00 | 42,100.00 | 40,700.00 | 41,250.00 | 40,456.73 | -0.72% | 109,826 |
| Dec 23, 2025 | 41,700.00 | 42,050.00 | 40,750.00 | 41,550.00 | 40,750.96 | 2.47% | 231,708 |
| Dec 22, 2025 | 39,400.00 | 40,800.00 | 39,150.00 | 40,550.00 | 39,770.19 | 5.19% | 266,292 |
| Dec 19, 2025 | 39,500.00 | 39,500.00 | 38,050.00 | 38,550.00 | 37,808.65 | 0.39% | 175,976 |
| Dec 18, 2025 | 38,450.00 | 39,550.00 | 37,800.00 | 38,400.00 | 37,661.54 | -1.54% | 178,736 |
| Dec 17, 2025 | 36,550.00 | 39,000.00 | 36,500.00 | 39,000.00 | 38,250.00 | 6.85% | 232,855 |
| Dec 16, 2025 | 37,150.00 | 37,150.00 | 36,000.00 | 36,500.00 | 35,798.08 | -1.75% | 171,011 |
| Dec 15, 2025 | 36,450.00 | 37,450.00 | 35,450.00 | 37,150.00 | 36,435.58 | -0.93% | 153,032 |
| Dec 12, 2025 | 38,850.00 | 38,850.00 | 37,100.00 | 37,500.00 | 36,778.85 | -2.72% | 246,407 |
| Dec 11, 2025 | 39,500.00 | 39,550.00 | 38,450.00 | 38,550.00 | 37,808.65 | -1.91% | 140,392 |
| Dec 10, 2025 | 38,200.00 | 40,000.00 | 38,200.00 | 39,300.00 | 38,544.23 | 2.88% | 168,978 |
| Dec 9, 2025 | 39,100.00 | 39,100.00 | 38,150.00 | 38,200.00 | 37,465.38 | -2.18% | 106,462 |
| Dec 8, 2025 | 39,100.00 | 39,150.00 | 38,250.00 | 39,050.00 | 38,299.04 | 0.51% | 97,540 |
| Dec 5, 2025 | 38,550.00 | 39,100.00 | 37,800.00 | 38,850.00 | 38,102.88 | 0.26% | 137,297 |
| Dec 4, 2025 | 40,400.00 | 40,850.00 | 38,050.00 | 38,750.00 | 38,004.81 | -5.72% | 286,812 |
| Dec 3, 2025 | 41,300.00 | 42,000.00 | 40,500.00 | 41,100.00 | 40,309.62 | 0.74% | 117,408 |
| Dec 2, 2025 | 41,600.00 | 41,750.00 | 40,650.00 | 40,800.00 | 40,015.38 | -1.21% | 121,658 |
| Dec 1, 2025 | 40,450.00 | 42,050.00 | 39,300.00 | 41,300.00 | 40,505.77 | 4.69% | 217,801 |
| Nov 28, 2025 | 39,000.00 | 39,950.00 | 38,600.00 | 39,450.00 | 38,691.35 | 1.28% | 101,442 |
| Nov 27, 2025 | 39,750.00 | 39,950.00 | 38,500.00 | 38,950.00 | 38,200.96 | -0.13% | 127,343 |
| Nov 26, 2025 | 38,850.00 | 40,600.00 | 37,650.00 | 39,000.00 | 38,250.00 | 1.83% | 161,749 |
| Nov 25, 2025 | 40,350.00 | 40,950.00 | 38,000.00 | 38,300.00 | 37,563.46 | -2.30% | 150,830 |
| Nov 24, 2025 | 38,750.00 | 39,650.00 | 38,100.00 | 39,200.00 | 38,446.15 | 2.62% | 218,501 |
| Nov 21, 2025 | 38,900.00 | 40,250.00 | 38,050.00 | 38,200.00 | 37,465.38 | -10.12% | 459,060 |
| Nov 20, 2025 | 46,000.00 | 46,300.00 | 42,300.00 | 42,500.00 | 41,682.69 | -3.19% | 301,815 |
| Nov 19, 2025 | 44,150.00 | 45,350.00 | 41,550.00 | 43,900.00 | 43,055.77 | -0.23% | 281,378 |
| Nov 18, 2025 | 45,400.00 | 47,450.00 | 43,500.00 | 44,000.00 | 43,153.85 | -5.58% | 246,902 |
| Nov 17, 2025 | 44,050.00 | 47,000.00 | 43,950.00 | 46,600.00 | 45,703.85 | 11.75% | 390,784 |
| Nov 14, 2025 | 42,400.00 | 43,150.00 | 41,300.00 | 41,700.00 | 40,898.08 | -6.40% | 274,490 |
| Nov 13, 2025 | 44,550.00 | 45,650.00 | 43,850.00 | 44,550.00 | 43,693.27 | -1.44% | 161,128 |
| Nov 12, 2025 | 44,500.00 | 45,900.00 | 43,550.00 | 45,200.00 | 44,330.77 | 0.44% | 318,652 |
| Nov 11, 2025 | 43,200.00 | 47,050.00 | 43,050.00 | 45,000.00 | 44,134.62 | 4.17% | 532,447 |
| Nov 10, 2025 | 39,650.00 | 45,450.00 | 38,200.00 | 43,200.00 | 42,369.23 | 7.87% | 461,145 |
| Nov 7, 2025 | 42,850.00 | 42,850.00 | 39,100.00 | 40,050.00 | 39,279.81 | -7.51% | 282,388 |
| Nov 6, 2025 | 42,600.00 | 43,450.00 | 39,650.00 | 43,300.00 | 42,467.31 | 4.46% | 260,283 |
| Nov 5, 2025 | 43,100.00 | 43,450.00 | 39,750.00 | 41,450.00 | 40,652.88 | -6.22% | 235,515 |
| Nov 4, 2025 | 42,100.00 | 45,450.00 | 42,050.00 | 44,200.00 | 43,350.00 | 5.11% | 380,521 |
| Nov 3, 2025 | 44,300.00 | 44,300.00 | 41,300.00 | 42,050.00 | 41,241.35 | -5.08% | 389,290 |
| Oct 31, 2025 | 44,000.00 | 45,200.00 | 43,050.00 | 44,300.00 | 43,448.08 | -0.34% | 160,322 |
| Oct 30, 2025 | 46,800.00 | 46,800.00 | 44,000.00 | 44,450.00 | 43,595.19 | -3.26% | 198,204 |
| Oct 29, 2025 | 45,300.00 | 46,550.00 | 41,300.00 | 45,950.00 | 45,066.35 | 2.22% | 822,238 |
| Oct 28, 2025 | 48,600.00 | 49,500.00 | 44,100.00 | 44,950.00 | 44,085.58 | -10.46% | 477,472 |
| Oct 27, 2025 | 50,500.00 | 50,600.00 | 49,000.00 | 50,200.00 | 49,234.62 | 0.80% | 234,841 |
| Oct 24, 2025 | 50,800.00 | 51,000.00 | 49,200.00 | 49,800.00 | 48,842.31 | 2.15% | 257,363 |
| Oct 23, 2025 | 45,500.00 | 49,200.00 | 45,100.00 | 48,750.00 | 47,812.50 | 4.95% | 289,721 |
| Oct 22, 2025 | 45,550.00 | 47,100.00 | 45,000.00 | 46,450.00 | 45,556.73 | 0.87% | 251,734 |
| Oct 21, 2025 | 50,000.00 | 50,400.00 | 46,000.00 | 46,050.00 | 45,164.42 | -6.88% | 397,013 |
| Oct 20, 2025 | 48,250.00 | 51,400.00 | 48,100.00 | 49,450.00 | 48,499.04 | 5.66% | 430,387 |
| Oct 17, 2025 | 45,200.00 | 48,450.00 | 45,150.00 | 46,800.00 | 45,900.00 | 1.63% | 342,188 |
| Oct 16, 2025 | 46,100.00 | 46,700.00 | 45,150.00 | 46,050.00 | 45,164.42 | -1.60% | 204,988 |
| Oct 15, 2025 | 46,000.00 | 46,800.00 | 45,350.00 | 46,800.00 | 45,900.00 | 2.63% | 242,631 |
| Oct 14, 2025 | 47,600.00 | 48,500.00 | 44,600.00 | 45,600.00 | 44,723.08 | - | 494,071 |
| Oct 13, 2025 | 44,950.00 | 46,250.00 | 44,650.00 | 45,600.00 | 44,723.08 | -3.29% | 312,589 |
| Oct 10, 2025 | 48,800.00 | 48,800.00 | 46,150.00 | 47,150.00 | 46,243.27 | 2.95% | 497,898 |
| Oct 2, 2025 | 45,850.00 | 46,550.00 | 44,650.00 | 45,800.00 | 44,919.23 | 5.05% | 626,391 |