TSE Co., Ltd (KOSDAQ:131290)
South Korea
· Delayed Price · Currency is KRW 97,500
-8,600 (-8.11%)
At close: Mar 9, 2026
TSE Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97,900.00 | 100,800.00 | 94,000.00 | 97,500.00 | 97,500.00 | -8.11% | 115,076 |
| Mar 6, 2026 | 97,300.00 | 107,200.00 | 96,100.00 | 106,100.00 | 106,100.00 | 11.57% | 191,097 |
| Mar 5, 2026 | 87,800.00 | 99,200.00 | 85,500.00 | 95,100.00 | 95,100.00 | 13.35% | 157,945 |
| Mar 4, 2026 | 88,100.00 | 93,700.00 | 82,800.00 | 83,900.00 | 83,900.00 | -4.88% | 224,697 |
| Mar 3, 2026 | 86,000.00 | 94,600.00 | 83,000.00 | 88,200.00 | 88,200.00 | 1.38% | 152,717 |
| Feb 27, 2026 | 89,800.00 | 91,400.00 | 84,000.00 | 87,000.00 | 87,000.00 | -6.65% | 295,012 |
| Feb 26, 2026 | 93,400.00 | 95,000.00 | 90,700.00 | 93,200.00 | 93,200.00 | 1.30% | 75,765 |
| Feb 25, 2026 | 96,100.00 | 96,500.00 | 90,600.00 | 92,000.00 | 92,000.00 | -2.13% | 96,771 |
| Feb 24, 2026 | 88,800.00 | 98,100.00 | 88,700.00 | 94,000.00 | 94,000.00 | 5.86% | 120,308 |
| Feb 23, 2026 | 92,900.00 | 92,900.00 | 88,200.00 | 88,800.00 | 88,800.00 | -2.20% | 66,409 |
| Feb 20, 2026 | 94,900.00 | 95,300.00 | 90,000.00 | 90,800.00 | 90,800.00 | -4.72% | 76,698 |
| Feb 19, 2026 | 90,800.00 | 96,200.00 | 88,100.00 | 95,300.00 | 95,300.00 | 9.54% | 149,204 |
| Feb 13, 2026 | 85,400.00 | 87,800.00 | 84,700.00 | 87,000.00 | 87,000.00 | 1.05% | 53,682 |
| Feb 12, 2026 | 90,000.00 | 90,400.00 | 84,700.00 | 86,100.00 | 86,100.00 | -1.15% | 73,177 |
| Feb 11, 2026 | 86,700.00 | 88,400.00 | 83,900.00 | 87,100.00 | 87,100.00 | -1.36% | 84,764 |
| Feb 10, 2026 | 92,000.00 | 93,600.00 | 86,900.00 | 88,300.00 | 88,300.00 | -1.56% | 118,486 |
| Feb 9, 2026 | 94,000.00 | 95,600.00 | 87,300.00 | 89,700.00 | 89,700.00 | -0.11% | 184,799 |
| Feb 6, 2026 | 82,200.00 | 92,500.00 | 82,100.00 | 89,800.00 | 89,800.00 | 3.82% | 222,752 |
| Feb 5, 2026 | 82,200.00 | 88,900.00 | 81,300.00 | 86,500.00 | 86,500.00 | 2.00% | 192,843 |
| Feb 4, 2026 | 86,200.00 | 90,500.00 | 83,900.00 | 84,800.00 | 84,800.00 | -3.20% | 124,184 |
| Feb 3, 2026 | 82,000.00 | 89,000.00 | 77,300.00 | 87,600.00 | 87,600.00 | 13.03% | 301,522 |
| Feb 2, 2026 | 76,900.00 | 82,600.00 | 76,300.00 | 77,500.00 | 77,500.00 | -1.02% | 177,799 |
| Jan 30, 2026 | 81,600.00 | 85,400.00 | 78,100.00 | 78,300.00 | 78,300.00 | -2.13% | 236,219 |
| Jan 29, 2026 | 85,600.00 | 85,800.00 | 75,000.00 | 80,000.00 | 80,000.00 | -3.15% | 278,655 |
| Jan 28, 2026 | 80,000.00 | 83,000.00 | 78,600.00 | 82,600.00 | 82,600.00 | 6.17% | 184,415 |
| Jan 27, 2026 | 74,400.00 | 80,000.00 | 73,600.00 | 77,800.00 | 77,800.00 | 3.87% | 155,078 |
| Jan 26, 2026 | 75,000.00 | 75,100.00 | 71,500.00 | 74,900.00 | 74,900.00 | 2.32% | 163,561 |
| Jan 23, 2026 | 74,500.00 | 75,200.00 | 71,700.00 | 73,200.00 | 73,200.00 | -2.92% | 112,513 |
| Jan 22, 2026 | 75,000.00 | 76,600.00 | 72,200.00 | 75,400.00 | 75,400.00 | 2.59% | 142,101 |
| Jan 21, 2026 | 70,100.00 | 75,900.00 | 68,600.00 | 73,500.00 | 73,500.00 | 10.53% | 410,574 |
| Jan 20, 2026 | 63,500.00 | 68,500.00 | 62,200.00 | 66,500.00 | 66,500.00 | 2.47% | 128,553 |
| Jan 19, 2026 | 62,000.00 | 66,300.00 | 61,300.00 | 64,900.00 | 64,900.00 | 8.71% | 157,360 |
| Jan 16, 2026 | 60,100.00 | 60,800.00 | 58,800.00 | 59,700.00 | 59,700.00 | 0.51% | 51,660 |
| Jan 15, 2026 | 60,700.00 | 61,300.00 | 57,700.00 | 59,400.00 | 59,400.00 | -2.14% | 101,349 |
| Jan 14, 2026 | 59,700.00 | 61,500.00 | 58,500.00 | 60,700.00 | 60,700.00 | 0.50% | 57,762 |
| Jan 13, 2026 | 62,300.00 | 62,500.00 | 59,600.00 | 60,400.00 | 60,400.00 | -1.15% | 34,387 |
| Jan 12, 2026 | 60,600.00 | 62,800.00 | 60,300.00 | 61,100.00 | 61,100.00 | 2.17% | 61,964 |
| Jan 9, 2026 | 60,000.00 | 61,200.00 | 59,000.00 | 59,800.00 | 59,800.00 | -1.81% | 47,301 |
| Jan 8, 2026 | 61,500.00 | 63,400.00 | 60,600.00 | 60,900.00 | 60,900.00 | -2.25% | 68,770 |
| Jan 7, 2026 | 67,100.00 | 67,100.00 | 61,300.00 | 62,300.00 | 62,300.00 | -2.04% | 83,179 |
| Jan 6, 2026 | 63,600.00 | 64,000.00 | 62,000.00 | 63,600.00 | 63,600.00 | -1.40% | 57,344 |
| Jan 5, 2026 | 68,000.00 | 69,900.00 | 63,700.00 | 64,500.00 | 64,500.00 | 1.74% | 148,572 |
| Jan 2, 2026 | 57,600.00 | 63,400.00 | 57,600.00 | 63,400.00 | 63,400.00 | 10.07% | 165,584 |
| Dec 30, 2025 | 58,800.00 | 59,500.00 | 57,500.00 | 57,600.00 | 57,600.00 | -3.84% | 46,125 |
| Dec 29, 2025 | 60,800.00 | 60,900.00 | 59,000.00 | 59,900.00 | 59,900.00 | 3.45% | 72,427 |
| Dec 26, 2025 | 58,100.00 | 58,600.00 | 57,000.00 | 57,900.00 | 57,500.00 | 0.70% | 58,240 |
| Dec 24, 2025 | 59,500.00 | 60,000.00 | 57,200.00 | 57,500.00 | 57,102.76 | -3.20% | 81,058 |
| Dec 23, 2025 | 56,500.00 | 62,300.00 | 55,600.00 | 59,400.00 | 58,989.64 | 7.03% | 185,881 |
| Dec 22, 2025 | 54,800.00 | 57,100.00 | 53,800.00 | 55,500.00 | 55,116.58 | 4.13% | 59,601 |
| Dec 19, 2025 | 53,400.00 | 54,200.00 | 52,400.00 | 53,300.00 | 52,931.78 | 1.14% | 39,711 |
| Dec 18, 2025 | 53,200.00 | 54,400.00 | 52,300.00 | 52,700.00 | 52,335.92 | -2.95% | 25,537 |
| Dec 17, 2025 | 54,000.00 | 54,550.00 | 52,800.00 | 54,300.00 | 53,924.87 | 1.88% | 43,829 |
| Dec 16, 2025 | 55,600.00 | 55,900.00 | 53,000.00 | 53,300.00 | 52,931.78 | -4.65% | 49,112 |
| Dec 15, 2025 | 55,900.00 | 56,600.00 | 54,300.00 | 55,900.00 | 55,513.82 | -4.44% | 48,624 |
| Dec 12, 2025 | 58,800.00 | 59,000.00 | 56,500.00 | 58,500.00 | 58,095.85 | 0.34% | 98,994 |
| Dec 11, 2025 | 58,800.00 | 59,000.00 | 57,900.00 | 58,300.00 | 57,897.24 | -0.34% | 47,726 |
| Dec 10, 2025 | 58,500.00 | 59,500.00 | 58,100.00 | 58,500.00 | 58,095.85 | -0.51% | 39,030 |
| Dec 9, 2025 | 60,200.00 | 60,200.00 | 58,200.00 | 58,800.00 | 58,393.78 | -2.33% | 51,153 |
| Dec 8, 2025 | 59,500.00 | 60,300.00 | 58,400.00 | 60,200.00 | 59,784.11 | 0.84% | 63,526 |
| Dec 5, 2025 | 59,700.00 | 60,700.00 | 58,800.00 | 59,700.00 | 59,287.56 | -1.00% | 98,287 |
| Dec 4, 2025 | 60,900.00 | 62,000.00 | 59,500.00 | 60,300.00 | 59,883.42 | -2.90% | 86,602 |
| Dec 3, 2025 | 60,500.00 | 62,800.00 | 59,700.00 | 62,100.00 | 61,670.98 | 3.85% | 115,738 |
| Dec 2, 2025 | 58,300.00 | 60,800.00 | 58,300.00 | 59,800.00 | 59,386.87 | 1.53% | 126,763 |
| Dec 1, 2025 | 56,500.00 | 60,000.00 | 55,700.00 | 58,900.00 | 58,493.09 | 5.18% | 174,698 |
| Nov 28, 2025 | 54,100.00 | 56,200.00 | 53,700.00 | 56,000.00 | 55,613.13 | 2.38% | 66,842 |
| Nov 27, 2025 | 52,200.00 | 56,000.00 | 51,700.00 | 54,700.00 | 54,322.11 | 5.19% | 136,202 |
| Nov 26, 2025 | 52,300.00 | 53,100.00 | 50,800.00 | 52,000.00 | 51,640.76 | 2.16% | 65,594 |
| Nov 25, 2025 | 49,400.00 | 52,000.00 | 48,850.00 | 50,900.00 | 50,548.36 | 6.37% | 85,869 |
| Nov 24, 2025 | 46,600.00 | 48,150.00 | 45,800.00 | 47,850.00 | 47,519.43 | 3.80% | 59,502 |
| Nov 21, 2025 | 48,150.00 | 48,850.00 | 45,800.00 | 46,100.00 | 45,781.52 | -11.18% | 168,907 |
| Nov 20, 2025 | 54,900.00 | 54,900.00 | 51,600.00 | 51,900.00 | 51,541.45 | -2.26% | 84,412 |
| Nov 19, 2025 | 52,300.00 | 54,400.00 | 50,100.00 | 53,100.00 | 52,733.16 | 1.14% | 92,959 |
| Nov 18, 2025 | 54,000.00 | 55,500.00 | 52,100.00 | 52,500.00 | 52,137.31 | -3.85% | 49,743 |
| Nov 17, 2025 | 52,200.00 | 54,800.00 | 52,100.00 | 54,600.00 | 54,222.80 | 7.06% | 120,143 |
| Nov 14, 2025 | 55,700.00 | 55,900.00 | 50,600.00 | 51,000.00 | 50,647.67 | -12.37% | 195,177 |
| Nov 13, 2025 | 54,000.00 | 58,800.00 | 53,100.00 | 58,200.00 | 57,797.93 | 6.79% | 160,923 |
| Nov 12, 2025 | 56,600.00 | 56,900.00 | 54,000.00 | 54,500.00 | 54,123.49 | -2.85% | 83,879 |
| Nov 11, 2025 | 54,000.00 | 57,700.00 | 53,800.00 | 56,100.00 | 55,712.44 | 4.28% | 150,739 |
| Nov 10, 2025 | 53,800.00 | 54,500.00 | 51,300.00 | 53,800.00 | 53,428.32 | 2.09% | 84,221 |
| Nov 7, 2025 | 53,000.00 | 54,400.00 | 51,800.00 | 52,700.00 | 52,335.92 | -2.77% | 91,721 |
| Nov 6, 2025 | 49,650.00 | 56,500.00 | 49,500.00 | 54,200.00 | 53,825.56 | 10.95% | 247,076 |
| Nov 5, 2025 | 50,300.00 | 50,900.00 | 46,800.00 | 48,850.00 | 48,512.52 | -5.69% | 116,855 |
| Nov 4, 2025 | 51,900.00 | 53,200.00 | 51,400.00 | 51,800.00 | 51,442.14 | 0.39% | 54,167 |
| Nov 3, 2025 | 51,700.00 | 52,000.00 | 50,400.00 | 51,600.00 | 51,243.52 | -0.58% | 81,788 |
| Oct 31, 2025 | 52,800.00 | 53,000.00 | 50,500.00 | 51,900.00 | 51,541.45 | 1.57% | 69,316 |
| Oct 30, 2025 | 50,500.00 | 51,500.00 | 49,350.00 | 51,100.00 | 50,746.98 | 1.59% | 73,119 |
| Oct 29, 2025 | 49,650.00 | 50,700.00 | 49,300.00 | 50,300.00 | 49,952.50 | 1.72% | 52,908 |
| Oct 28, 2025 | 50,900.00 | 51,200.00 | 49,050.00 | 49,450.00 | 49,108.38 | -2.08% | 43,832 |
| Oct 27, 2025 | 51,400.00 | 52,100.00 | 50,000.00 | 50,500.00 | 50,151.12 | 0.40% | 35,222 |
| Oct 24, 2025 | 50,800.00 | 50,900.00 | 50,100.00 | 50,300.00 | 49,952.50 | 0.70% | 32,769 |
| Oct 23, 2025 | 49,450.00 | 50,800.00 | 48,850.00 | 49,950.00 | 49,604.92 | -0.89% | 49,965 |
| Oct 22, 2025 | 50,200.00 | 51,000.00 | 49,500.00 | 50,400.00 | 50,051.81 | -0.59% | 82,796 |
| Oct 21, 2025 | 52,500.00 | 53,100.00 | 50,100.00 | 50,700.00 | 50,349.74 | -2.12% | 97,240 |
| Oct 20, 2025 | 52,400.00 | 54,000.00 | 51,000.00 | 51,800.00 | 51,442.14 | 0.78% | 140,009 |
| Oct 17, 2025 | 51,300.00 | 53,800.00 | 51,100.00 | 51,400.00 | 51,044.91 | -0.39% | 92,149 |
| Oct 16, 2025 | 51,700.00 | 52,300.00 | 51,100.00 | 51,600.00 | 51,243.52 | -3.01% | 390,846 |
| Oct 15, 2025 | 52,200.00 | 53,400.00 | 52,000.00 | 53,200.00 | 52,832.47 | 1.53% | 67,833 |
| Oct 14, 2025 | 55,500.00 | 55,600.00 | 51,600.00 | 52,400.00 | 52,038.00 | -3.32% | 165,838 |
| Oct 13, 2025 | 52,900.00 | 54,900.00 | 52,400.00 | 54,200.00 | 53,825.56 | -2.52% | 105,456 |
| Oct 10, 2025 | 56,600.00 | 57,300.00 | 54,900.00 | 55,600.00 | 55,215.89 | 1.09% | 64,847 |