TSE Co., Ltd (KOSDAQ:131290)
South Korea
· Delayed Price · Currency is KRW 168,800
-6,000 (-3.43%)
At close: Apr 29, 2026
TSE Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 169,000.00 | 172,900.00 | 165,600.00 | 168,800.00 | 168,800.00 | -3.43% | 85,477 |
| Apr 28, 2026 | 167,100.00 | 184,700.00 | 167,100.00 | 174,800.00 | 174,800.00 | 4.67% | 77,153 |
| Apr 27, 2026 | 170,000.00 | 171,900.00 | 162,800.00 | 167,000.00 | 167,000.00 | -1.42% | 47,926 |
| Apr 24, 2026 | 168,000.00 | 173,900.00 | 166,500.00 | 169,400.00 | 169,400.00 | 2.23% | 49,388 |
| Apr 23, 2026 | 172,300.00 | 175,000.00 | 162,700.00 | 165,700.00 | 165,700.00 | -2.13% | 62,292 |
| Apr 22, 2026 | 157,500.00 | 171,000.00 | 155,100.00 | 169,300.00 | 169,300.00 | 6.41% | 119,584 |
| Apr 21, 2026 | 159,400.00 | 166,500.00 | 156,200.00 | 159,100.00 | 159,100.00 | 1.66% | 100,662 |
| Apr 20, 2026 | 167,000.00 | 168,000.00 | 155,000.00 | 156,500.00 | 156,500.00 | -4.28% | 102,001 |
| Apr 17, 2026 | 151,700.00 | 180,400.00 | 151,700.00 | 163,500.00 | 163,500.00 | 9.36% | 279,377 |
| Apr 16, 2026 | 143,800.00 | 152,900.00 | 138,000.00 | 149,500.00 | 149,500.00 | 5.58% | 158,014 |
| Apr 15, 2026 | 141,900.00 | 145,000.00 | 135,200.00 | 141,600.00 | 141,600.00 | 5.51% | 141,303 |
| Apr 14, 2026 | 122,900.00 | 137,200.00 | 120,600.00 | 134,200.00 | 134,200.00 | 12.11% | 114,341 |
| Apr 13, 2026 | 115,800.00 | 120,300.00 | 114,100.00 | 119,700.00 | 119,700.00 | 1.27% | 70,739 |
| Apr 10, 2026 | 122,900.00 | 127,300.00 | 117,900.00 | 118,200.00 | 118,200.00 | -0.76% | 53,150 |
| Apr 9, 2026 | 112,200.00 | 124,500.00 | 109,200.00 | 119,100.00 | 119,100.00 | 3.66% | 83,038 |
| Apr 8, 2026 | 117,500.00 | 119,000.00 | 111,700.00 | 114,900.00 | 114,900.00 | 4.26% | 66,332 |
| Apr 7, 2026 | 108,100.00 | 113,300.00 | 107,800.00 | 110,200.00 | 110,200.00 | 2.61% | 27,262 |
| Apr 6, 2026 | 107,500.00 | 114,000.00 | 105,600.00 | 107,400.00 | 107,400.00 | -1.29% | 38,824 |
| Apr 3, 2026 | 116,200.00 | 117,500.00 | 104,600.00 | 108,800.00 | 108,800.00 | -2.68% | 71,227 |
| Apr 2, 2026 | 120,100.00 | 125,400.00 | 110,100.00 | 111,800.00 | 111,800.00 | -5.89% | 89,120 |
| Apr 1, 2026 | 112,700.00 | 121,800.00 | 107,200.00 | 118,800.00 | 118,800.00 | 12.39% | 79,749 |
| Mar 31, 2026 | 107,400.00 | 115,300.00 | 105,600.00 | 105,700.00 | 105,700.00 | -5.63% | 50,599 |
| Mar 30, 2026 | 103,100.00 | 115,800.00 | 102,200.00 | 112,000.00 | 112,000.00 | 1.54% | 54,943 |
| Mar 27, 2026 | 110,000.00 | 112,700.00 | 105,700.00 | 110,300.00 | 110,300.00 | -4.09% | 99,884 |
| Mar 26, 2026 | 118,200.00 | 120,400.00 | 110,100.00 | 115,000.00 | 115,000.00 | -5.51% | 43,347 |
| Mar 25, 2026 | 117,300.00 | 122,600.00 | 116,100.00 | 121,700.00 | 121,700.00 | 5.09% | 47,749 |
| Mar 24, 2026 | 120,200.00 | 122,100.00 | 110,600.00 | 115,800.00 | 115,800.00 | -1.78% | 67,811 |
| Mar 23, 2026 | 114,600.00 | 120,200.00 | 110,800.00 | 117,900.00 | 117,900.00 | -3.20% | 84,475 |
| Mar 20, 2026 | 124,500.00 | 126,000.00 | 120,100.00 | 121,800.00 | 121,800.00 | -2.40% | 47,182 |
| Mar 19, 2026 | 117,500.00 | 124,800.00 | 117,100.00 | 124,800.00 | 124,800.00 | 4.09% | 84,871 |
| Mar 18, 2026 | 117,900.00 | 120,300.00 | 116,500.00 | 119,900.00 | 119,900.00 | 4.26% | 58,654 |
| Mar 17, 2026 | 115,500.00 | 117,600.00 | 112,000.00 | 115,000.00 | 115,000.00 | 0.44% | 73,789 |
| Mar 16, 2026 | 107,000.00 | 114,900.00 | 105,900.00 | 114,500.00 | 114,500.00 | 7.71% | 112,286 |
| Mar 13, 2026 | 105,800.00 | 106,900.00 | 102,200.00 | 106,300.00 | 106,300.00 | -3.36% | 115,504 |
| Mar 12, 2026 | 98,800.00 | 111,700.00 | 98,000.00 | 110,000.00 | 110,000.00 | 9.45% | 183,783 |
| Mar 11, 2026 | 101,500.00 | 104,200.00 | 95,000.00 | 100,500.00 | 100,500.00 | 1.52% | 110,239 |
| Mar 10, 2026 | 105,000.00 | 105,000.00 | 97,900.00 | 99,000.00 | 99,000.00 | 1.54% | 90,032 |
| 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 |