TES Co., Ltd (KOSDAQ:095610)
South Korea
· Delayed Price · Currency is KRW 86,600
-1,900 (-2.15%)
Apr 28, 2026, 3:30 PM KST
TES Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90,000.00 | 90,000.00 | 86,600.00 | 87,000.00 | - | -1.69% | 172,186 |
| Apr 27, 2026 | 91,000.00 | 91,000.00 | 87,800.00 | 88,500.00 | 88,500.00 | -1.34% | 270,998 |
| Apr 24, 2026 | 89,600.00 | 90,700.00 | 87,100.00 | 89,700.00 | 89,700.00 | 0.11% | 168,816 |
| Apr 23, 2026 | 93,500.00 | 93,500.00 | 85,100.00 | 89,600.00 | 89,600.00 | -3.97% | 461,732 |
| Apr 22, 2026 | 89,800.00 | 94,300.00 | 88,200.00 | 93,300.00 | 93,300.00 | 5.30% | 460,645 |
| Apr 21, 2026 | 88,700.00 | 89,300.00 | 85,700.00 | 88,600.00 | 88,600.00 | -1.88% | 366,308 |
| Apr 20, 2026 | 88,600.00 | 91,500.00 | 87,600.00 | 90,300.00 | 90,300.00 | 2.61% | 292,832 |
| Apr 17, 2026 | 90,100.00 | 90,400.00 | 87,600.00 | 88,000.00 | 88,000.00 | -2.00% | 280,347 |
| Apr 16, 2026 | 90,100.00 | 91,000.00 | 86,900.00 | 89,800.00 | 89,800.00 | -0.33% | 325,023 |
| Apr 15, 2026 | 90,000.00 | 95,000.00 | 88,500.00 | 90,100.00 | 90,100.00 | 7.52% | 623,677 |
| Apr 14, 2026 | 86,000.00 | 87,000.00 | 83,100.00 | 83,800.00 | 83,800.00 | 1.33% | 419,622 |
| Apr 13, 2026 | 79,700.00 | 85,700.00 | 78,300.00 | 82,700.00 | 82,700.00 | 0.24% | 605,931 |
| Apr 10, 2026 | 78,500.00 | 86,400.00 | 78,400.00 | 82,500.00 | 82,500.00 | 10.44% | 1,166,445 |
| Apr 9, 2026 | 68,000.00 | 77,000.00 | 67,500.00 | 74,700.00 | 74,700.00 | 8.10% | 926,999 |
| Apr 8, 2026 | 66,900.00 | 69,900.00 | 64,600.00 | 69,100.00 | 69,100.00 | 10.74% | 436,383 |
| Apr 7, 2026 | 64,500.00 | 64,500.00 | 61,300.00 | 62,400.00 | 62,400.00 | 0.65% | 189,281 |
| Apr 6, 2026 | 60,500.00 | 63,500.00 | 60,500.00 | 62,000.00 | 62,000.00 | 3.51% | 221,582 |
| Apr 3, 2026 | 60,400.00 | 60,900.00 | 58,700.00 | 59,900.00 | 59,900.00 | 2.04% | 176,538 |
| Apr 2, 2026 | 63,900.00 | 64,000.00 | 57,000.00 | 58,700.00 | 58,700.00 | -4.24% | 231,888 |
| Apr 1, 2026 | 58,900.00 | 62,700.00 | 58,900.00 | 61,300.00 | 61,300.00 | 10.65% | 291,842 |
| Mar 31, 2026 | 54,200.00 | 58,300.00 | 53,700.00 | 55,400.00 | 55,400.00 | -2.12% | 260,647 |
| Mar 30, 2026 | 57,300.00 | 57,700.00 | 55,200.00 | 56,600.00 | 56,600.00 | -7.06% | 224,911 |
| Mar 27, 2026 | 60,100.00 | 62,700.00 | 59,100.00 | 60,900.00 | 60,900.00 | -3.94% | 235,496 |
| Mar 26, 2026 | 66,600.00 | 68,400.00 | 63,300.00 | 63,400.00 | 63,400.00 | -7.31% | 235,460 |
| Mar 25, 2026 | 65,400.00 | 69,100.00 | 64,500.00 | 68,400.00 | 68,400.00 | 8.57% | 415,159 |
| Mar 24, 2026 | 63,000.00 | 66,100.00 | 60,500.00 | 63,000.00 | 63,000.00 | 4.83% | 251,642 |
| Mar 23, 2026 | 63,200.00 | 63,600.00 | 60,100.00 | 60,100.00 | 60,100.00 | -8.66% | 215,826 |
| Mar 20, 2026 | 66,700.00 | 66,800.00 | 64,700.00 | 65,800.00 | 65,800.00 | -0.45% | 247,929 |
| Mar 19, 2026 | 65,900.00 | 67,500.00 | 65,300.00 | 66,100.00 | 66,100.00 | -3.22% | 171,695 |
| Mar 18, 2026 | 65,900.00 | 68,900.00 | 65,900.00 | 68,300.00 | 68,300.00 | 4.75% | 315,956 |
| Mar 17, 2026 | 67,900.00 | 67,900.00 | 64,900.00 | 65,200.00 | 65,200.00 | -1.36% | 238,847 |
| Mar 16, 2026 | 65,200.00 | 67,100.00 | 63,200.00 | 66,100.00 | 66,100.00 | 1.23% | 252,221 |
| Mar 13, 2026 | 62,900.00 | 67,200.00 | 62,600.00 | 65,300.00 | 65,300.00 | 1.08% | 328,954 |
| Mar 12, 2026 | 65,500.00 | 66,600.00 | 63,000.00 | 64,600.00 | 64,600.00 | -2.86% | 361,319 |
| Mar 11, 2026 | 69,700.00 | 69,800.00 | 65,700.00 | 66,500.00 | 66,500.00 | -3.34% | 356,075 |
| Mar 10, 2026 | 72,700.00 | 72,700.00 | 65,900.00 | 68,800.00 | 68,800.00 | 1.47% | 418,977 |
| Mar 9, 2026 | 71,000.00 | 72,200.00 | 65,600.00 | 67,800.00 | 67,800.00 | -12.06% | 369,545 |
| 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 |