TSE Co., Ltd (KOSDAQ:131290)
South Korea
· Delayed Price · Currency is KRW 59,700
-600 (-1.00%)
At close: Dec 5, 2025
TSE Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60,900.00 | 62,000.00 | 59,500.00 | 60,300.00 | 60,300.00 | -2.90% | 86,602 |
| Dec 3, 2025 | 60,500.00 | 62,800.00 | 59,700.00 | 62,100.00 | 62,100.00 | 3.85% | 115,738 |
| Dec 2, 2025 | 58,300.00 | 60,800.00 | 58,300.00 | 59,800.00 | 59,800.00 | 1.53% | 126,763 |
| Dec 1, 2025 | 56,500.00 | 60,000.00 | 55,700.00 | 58,900.00 | 58,900.00 | 5.18% | 174,698 |
| Nov 28, 2025 | 54,100.00 | 56,200.00 | 53,700.00 | 56,000.00 | 56,000.00 | 2.38% | 66,842 |
| Nov 27, 2025 | 52,200.00 | 56,000.00 | 51,700.00 | 54,700.00 | 54,700.00 | 5.19% | 136,202 |
| Nov 26, 2025 | 52,300.00 | 53,100.00 | 50,800.00 | 52,000.00 | 52,000.00 | 2.16% | 65,594 |
| Nov 25, 2025 | 49,400.00 | 52,000.00 | 48,850.00 | 50,900.00 | 50,900.00 | 6.37% | 85,868 |
| Nov 24, 2025 | 46,600.00 | 48,150.00 | 45,800.00 | 47,850.00 | 47,850.00 | 3.80% | 59,502 |
| Nov 21, 2025 | 48,150.00 | 48,850.00 | 45,800.00 | 46,100.00 | 46,100.00 | -11.18% | 168,907 |
| Nov 20, 2025 | 54,900.00 | 54,900.00 | 51,600.00 | 51,900.00 | 51,900.00 | -2.26% | 84,412 |
| Nov 19, 2025 | 52,300.00 | 54,400.00 | 50,100.00 | 53,100.00 | 53,100.00 | 1.14% | 92,959 |
| Nov 18, 2025 | 54,000.00 | 55,500.00 | 52,100.00 | 52,500.00 | 52,500.00 | -3.85% | 49,743 |
| Nov 17, 2025 | 52,200.00 | 54,800.00 | 52,100.00 | 54,600.00 | 54,600.00 | 7.06% | 120,143 |
| Nov 14, 2025 | 55,700.00 | 55,900.00 | 50,600.00 | 51,000.00 | 51,000.00 | -12.37% | 195,177 |
| Nov 13, 2025 | 54,000.00 | 58,800.00 | 53,100.00 | 58,200.00 | 58,200.00 | 6.79% | 160,923 |
| Nov 12, 2025 | 56,600.00 | 56,900.00 | 54,000.00 | 54,500.00 | 54,500.00 | -2.85% | 83,879 |
| Nov 11, 2025 | 54,000.00 | 57,700.00 | 53,800.00 | 56,100.00 | 56,100.00 | 4.28% | 150,739 |
| Nov 10, 2025 | 53,800.00 | 54,500.00 | 51,300.00 | 53,800.00 | 53,800.00 | 2.09% | 84,221 |
| Nov 7, 2025 | 53,000.00 | 54,400.00 | 51,800.00 | 52,700.00 | 52,700.00 | -2.77% | 91,721 |
| Nov 6, 2025 | 49,650.00 | 56,500.00 | 49,500.00 | 54,200.00 | 54,200.00 | 10.95% | 247,076 |
| Nov 5, 2025 | 50,300.00 | 50,900.00 | 46,800.00 | 48,850.00 | 48,850.00 | -5.69% | 116,855 |
| Nov 4, 2025 | 51,900.00 | 53,200.00 | 51,400.00 | 51,800.00 | 51,800.00 | 0.39% | 54,167 |
| Nov 3, 2025 | 51,700.00 | 52,000.00 | 50,400.00 | 51,600.00 | 51,600.00 | -0.58% | 81,788 |
| Oct 31, 2025 | 52,800.00 | 53,000.00 | 50,500.00 | 51,900.00 | 51,900.00 | 1.57% | 69,316 |
| Oct 30, 2025 | 50,500.00 | 51,500.00 | 49,350.00 | 51,100.00 | 51,100.00 | 1.59% | 73,119 |
| Oct 29, 2025 | 49,650.00 | 50,700.00 | 49,300.00 | 50,300.00 | 50,300.00 | 1.72% | 52,908 |
| Oct 28, 2025 | 50,900.00 | 51,200.00 | 49,050.00 | 49,450.00 | 49,450.00 | -2.08% | 43,832 |
| Oct 27, 2025 | 51,400.00 | 52,100.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.40% | 35,222 |
| Oct 24, 2025 | 50,800.00 | 50,900.00 | 50,100.00 | 50,300.00 | 50,300.00 | 0.70% | 32,769 |
| Oct 23, 2025 | 49,450.00 | 50,800.00 | 48,850.00 | 49,950.00 | 49,950.00 | -0.89% | 49,965 |
| Oct 22, 2025 | 50,200.00 | 51,000.00 | 49,500.00 | 50,400.00 | 50,400.00 | -0.59% | 82,796 |
| Oct 21, 2025 | 52,500.00 | 53,100.00 | 50,100.00 | 50,700.00 | 50,700.00 | -2.12% | 97,240 |
| Oct 20, 2025 | 52,400.00 | 54,000.00 | 51,000.00 | 51,800.00 | 51,800.00 | 0.78% | 140,009 |
| Oct 17, 2025 | 51,300.00 | 53,800.00 | 51,100.00 | 51,400.00 | 51,400.00 | -0.39% | 92,149 |
| Oct 16, 2025 | 51,700.00 | 52,300.00 | 51,100.00 | 51,600.00 | 51,600.00 | -3.01% | 390,846 |
| Oct 15, 2025 | 52,200.00 | 53,400.00 | 52,000.00 | 53,200.00 | 53,200.00 | 1.53% | 67,833 |
| Oct 14, 2025 | 55,500.00 | 55,600.00 | 51,600.00 | 52,400.00 | 52,400.00 | -3.32% | 165,838 |
| Oct 13, 2025 | 52,900.00 | 54,900.00 | 52,400.00 | 54,200.00 | 54,200.00 | -2.52% | 105,456 |
| Oct 10, 2025 | 56,600.00 | 57,300.00 | 54,900.00 | 55,600.00 | 55,600.00 | 1.09% | 64,847 |
| Oct 2, 2025 | 57,000.00 | 57,200.00 | 54,200.00 | 55,000.00 | 55,000.00 | -0.72% | 98,367 |
| Oct 1, 2025 | 53,200.00 | 55,500.00 | 53,100.00 | 55,400.00 | 55,400.00 | 3.94% | 137,877 |
| Sep 30, 2025 | 53,300.00 | 53,600.00 | 52,600.00 | 53,300.00 | 53,300.00 | 1.14% | 89,075 |
| Sep 29, 2025 | 52,500.00 | 55,000.00 | 51,300.00 | 52,700.00 | 52,700.00 | 2.13% | 157,997 |
| Sep 26, 2025 | 51,300.00 | 53,000.00 | 50,500.00 | 51,600.00 | 51,600.00 | 0.19% | 134,820 |
| Sep 25, 2025 | 51,100.00 | 52,900.00 | 50,700.00 | 51,500.00 | 51,500.00 | -1.72% | 85,108 |
| Sep 24, 2025 | 48,350.00 | 53,100.00 | 47,900.00 | 52,400.00 | 52,400.00 | 8.38% | 200,426 |
| Sep 23, 2025 | 49,500.00 | 49,500.00 | 47,550.00 | 48,350.00 | 48,350.00 | 0.21% | 68,311 |
| Sep 22, 2025 | 48,000.00 | 48,550.00 | 47,650.00 | 48,250.00 | 48,250.00 | 2.55% | 91,657 |
| Sep 19, 2025 | 47,950.00 | 48,050.00 | 46,400.00 | 47,050.00 | 47,050.00 | 1.29% | 70,538 |
| Sep 18, 2025 | 45,700.00 | 47,350.00 | 44,500.00 | 46,450.00 | 46,450.00 | 2.88% | 89,844 |
| Sep 17, 2025 | 45,050.00 | 45,850.00 | 44,650.00 | 45,150.00 | 45,150.00 | -2.90% | 48,890 |
| Sep 16, 2025 | 46,900.00 | 47,100.00 | 45,450.00 | 46,500.00 | 46,500.00 | 0.98% | 70,311 |
| Sep 15, 2025 | 46,500.00 | 46,700.00 | 44,550.00 | 46,050.00 | 46,050.00 | 3.37% | 116,251 |
| Sep 12, 2025 | 42,000.00 | 45,050.00 | 41,800.00 | 44,550.00 | 44,550.00 | 9.86% | 253,772 |
| Sep 11, 2025 | 40,650.00 | 40,950.00 | 39,750.00 | 40,550.00 | 40,550.00 | -0.25% | 135,506 |
| Sep 10, 2025 | 40,500.00 | 40,950.00 | 40,050.00 | 40,650.00 | 40,650.00 | 1.75% | 63,117 |
| Sep 9, 2025 | 38,450.00 | 40,050.00 | 38,350.00 | 39,950.00 | 39,950.00 | 5.13% | 79,565 |
| Sep 8, 2025 | 37,750.00 | 38,200.00 | 37,450.00 | 38,000.00 | 38,000.00 | 1.60% | 18,725 |
| Sep 5, 2025 | 37,800.00 | 38,150.00 | 37,400.00 | 37,400.00 | 37,400.00 | 0.27% | 19,989 |
| Sep 4, 2025 | 37,000.00 | 37,800.00 | 36,750.00 | 37,300.00 | 37,300.00 | 1.63% | 13,819 |
| Sep 3, 2025 | 36,150.00 | 36,750.00 | 36,150.00 | 36,700.00 | 36,700.00 | 0.69% | 8,216 |
| Sep 2, 2025 | 36,550.00 | 36,800.00 | 36,250.00 | 36,450.00 | 36,450.00 | 0.14% | 15,730 |
| Sep 1, 2025 | 37,000.00 | 37,000.00 | 36,250.00 | 36,400.00 | 36,400.00 | -3.06% | 27,078 |
| Aug 29, 2025 | 37,950.00 | 38,500.00 | 37,450.00 | 37,550.00 | 37,550.00 | -0.53% | 30,755 |
| Aug 28, 2025 | 37,950.00 | 38,400.00 | 37,550.00 | 37,750.00 | 37,750.00 | -0.66% | 24,019 |
| Aug 27, 2025 | 37,750.00 | 38,250.00 | 37,450.00 | 38,000.00 | 38,000.00 | 0.93% | 29,378 |
| Aug 26, 2025 | 37,500.00 | 37,850.00 | 37,350.00 | 37,650.00 | 37,650.00 | 0.67% | 20,228 |
| Aug 25, 2025 | 37,400.00 | 37,700.00 | 37,100.00 | 37,400.00 | 37,400.00 | 1.22% | 13,778 |
| Aug 22, 2025 | 36,800.00 | 37,400.00 | 36,600.00 | 36,950.00 | 36,950.00 | -0.54% | 27,813 |
| Aug 21, 2025 | 37,300.00 | 37,450.00 | 36,800.00 | 37,150.00 | 37,150.00 | 0.95% | 31,398 |
| Aug 20, 2025 | 38,200.00 | 38,400.00 | 36,150.00 | 36,800.00 | 36,800.00 | -4.42% | 134,632 |
| Aug 19, 2025 | 39,150.00 | 39,200.00 | 38,300.00 | 38,500.00 | 38,500.00 | -0.65% | 22,729 |
| Aug 18, 2025 | 40,500.00 | 40,600.00 | 38,700.00 | 38,750.00 | 38,750.00 | -5.49% | 64,660 |
| Aug 14, 2025 | 41,700.00 | 42,050.00 | 40,850.00 | 41,000.00 | 41,000.00 | -1.09% | 50,862 |
| Aug 13, 2025 | 40,850.00 | 41,950.00 | 40,300.00 | 41,450.00 | 41,450.00 | 3.11% | 88,626 |
| Aug 12, 2025 | 40,400.00 | 40,700.00 | 40,050.00 | 40,200.00 | 40,200.00 | -0.37% | 23,257 |
| Aug 11, 2025 | 40,400.00 | 40,700.00 | 40,050.00 | 40,350.00 | 40,350.00 | -0.12% | 30,834 |
| Aug 8, 2025 | 38,650.00 | 41,600.00 | 38,650.00 | 40,400.00 | 40,400.00 | 3.72% | 135,778 |
| Aug 7, 2025 | 38,350.00 | 39,150.00 | 38,100.00 | 38,950.00 | 38,950.00 | 2.10% | 26,838 |
| Aug 6, 2025 | 37,850.00 | 38,400.00 | 37,450.00 | 38,150.00 | 38,150.00 | 0.79% | 12,032 |
| Aug 5, 2025 | 37,900.00 | 38,350.00 | 37,800.00 | 37,850.00 | 37,850.00 | 0.40% | 9,581 |
| Aug 4, 2025 | 37,300.00 | 38,100.00 | 36,900.00 | 37,700.00 | 37,700.00 | 1.07% | 17,009 |
| Aug 1, 2025 | 38,750.00 | 39,000.00 | 37,250.00 | 37,300.00 | 37,300.00 | -4.36% | 58,831 |
| Jul 31, 2025 | 39,050.00 | 39,500.00 | 38,650.00 | 39,000.00 | 39,000.00 | 0.26% | 23,272 |
| Jul 30, 2025 | 38,450.00 | 39,350.00 | 38,450.00 | 38,900.00 | 38,900.00 | 0.52% | 25,956 |
| Jul 29, 2025 | 39,550.00 | 39,600.00 | 38,650.00 | 38,700.00 | 38,700.00 | -2.89% | 29,425 |
| Jul 28, 2025 | 38,550.00 | 40,000.00 | 38,350.00 | 39,850.00 | 39,850.00 | 3.78% | 75,240 |
| Jul 25, 2025 | 38,650.00 | 39,000.00 | 38,300.00 | 38,400.00 | 38,400.00 | -1.03% | 20,988 |
| Jul 24, 2025 | 39,100.00 | 39,500.00 | 38,750.00 | 38,800.00 | 38,800.00 | -0.77% | 20,035 |
| Jul 23, 2025 | 38,450.00 | 39,200.00 | 38,150.00 | 39,100.00 | 39,100.00 | 2.09% | 25,088 |
| Jul 22, 2025 | 39,500.00 | 39,550.00 | 38,300.00 | 38,300.00 | 38,300.00 | -2.79% | 54,394 |
| Jul 21, 2025 | 39,250.00 | 39,450.00 | 39,000.00 | 39,400.00 | 39,400.00 | 0.51% | 13,811 |
| Jul 18, 2025 | 39,700.00 | 39,750.00 | 38,950.00 | 39,200.00 | 39,200.00 | -0.76% | 22,222 |
| Jul 17, 2025 | 39,200.00 | 39,500.00 | 38,550.00 | 39,500.00 | 39,500.00 | 0.77% | 27,410 |
| Jul 16, 2025 | 39,200.00 | 39,650.00 | 38,700.00 | 39,200.00 | 39,200.00 | - | 21,914 |
| Jul 15, 2025 | 38,600.00 | 39,250.00 | 37,900.00 | 39,200.00 | 39,200.00 | 1.03% | 72,322 |
| Jul 14, 2025 | 39,100.00 | 39,150.00 | 38,650.00 | 38,800.00 | 38,800.00 | -0.89% | 23,185 |
| Jul 11, 2025 | 38,950.00 | 39,800.00 | 38,850.00 | 39,150.00 | 39,150.00 | 0.64% | 27,752 |
| Jul 10, 2025 | 39,100.00 | 39,350.00 | 38,750.00 | 38,900.00 | 38,900.00 | 0.13% | 25,380 |