TES Co., Ltd (KOSDAQ:095610)
South Korea
· Delayed Price · Currency is KRW 38,850
+100 (0.26%)
At close: Dec 5, 2025
TES Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,550.00 | 39,100.00 | 37,800.00 | 38,400.00 | - | -0.90% | 91,407 |
| Dec 4, 2025 | 40,400.00 | 40,850.00 | 38,050.00 | 38,750.00 | 38,750.00 | -5.72% | 286,802 |
| Dec 3, 2025 | 41,300.00 | 42,000.00 | 40,500.00 | 41,100.00 | 41,100.00 | 0.74% | 117,408 |
| Dec 2, 2025 | 41,600.00 | 41,750.00 | 40,650.00 | 40,800.00 | 40,800.00 | -1.21% | 121,658 |
| Dec 1, 2025 | 40,450.00 | 42,050.00 | 39,300.00 | 41,300.00 | 41,300.00 | 4.69% | 217,799 |
| Nov 28, 2025 | 39,000.00 | 39,950.00 | 38,600.00 | 39,450.00 | 39,450.00 | 1.28% | 101,442 |
| Nov 27, 2025 | 39,750.00 | 39,950.00 | 38,500.00 | 38,950.00 | 38,950.00 | -0.13% | 127,342 |
| Nov 26, 2025 | 38,850.00 | 40,600.00 | 37,650.00 | 39,000.00 | 39,000.00 | 1.83% | 161,749 |
| Nov 25, 2025 | 40,350.00 | 40,950.00 | 38,000.00 | 38,300.00 | 38,300.00 | -2.30% | 150,830 |
| Nov 24, 2025 | 38,750.00 | 39,650.00 | 38,100.00 | 39,200.00 | 39,200.00 | 2.62% | 218,501 |
| Nov 21, 2025 | 38,900.00 | 40,250.00 | 38,050.00 | 38,200.00 | 38,200.00 | -10.12% | 459,060 |
| Nov 20, 2025 | 46,000.00 | 46,300.00 | 42,300.00 | 42,500.00 | 42,500.00 | -3.19% | 301,815 |
| Nov 19, 2025 | 44,150.00 | 45,350.00 | 41,550.00 | 43,900.00 | 43,900.00 | -0.23% | 281,378 |
| Nov 18, 2025 | 45,400.00 | 47,450.00 | 43,500.00 | 44,000.00 | 44,000.00 | -5.58% | 246,902 |
| Nov 17, 2025 | 44,050.00 | 47,000.00 | 43,950.00 | 46,600.00 | 46,600.00 | 11.75% | 390,784 |
| Nov 14, 2025 | 42,400.00 | 43,150.00 | 41,300.00 | 41,700.00 | 41,700.00 | -6.40% | 274,490 |
| Nov 13, 2025 | 44,550.00 | 45,650.00 | 43,850.00 | 44,550.00 | 44,550.00 | -1.44% | 161,128 |
| Nov 12, 2025 | 44,500.00 | 45,900.00 | 43,550.00 | 45,200.00 | 45,200.00 | 0.44% | 318,652 |
| Nov 11, 2025 | 43,200.00 | 47,050.00 | 43,050.00 | 45,000.00 | 45,000.00 | 4.17% | 532,447 |
| Nov 10, 2025 | 39,650.00 | 45,450.00 | 38,200.00 | 43,200.00 | 43,200.00 | 7.87% | 461,145 |
| Nov 7, 2025 | 42,850.00 | 42,850.00 | 39,100.00 | 40,050.00 | 40,050.00 | -7.51% | 282,388 |
| Nov 6, 2025 | 42,600.00 | 43,450.00 | 39,650.00 | 43,300.00 | 43,300.00 | 4.46% | 260,283 |
| Nov 5, 2025 | 43,100.00 | 43,450.00 | 39,750.00 | 41,450.00 | 41,450.00 | -6.22% | 235,515 |
| Nov 4, 2025 | 42,100.00 | 45,450.00 | 42,050.00 | 44,200.00 | 44,200.00 | 5.11% | 380,521 |
| Nov 3, 2025 | 44,300.00 | 44,300.00 | 41,300.00 | 42,050.00 | 42,050.00 | -5.08% | 389,290 |
| Oct 31, 2025 | 44,000.00 | 45,200.00 | 43,050.00 | 44,300.00 | 44,300.00 | -0.34% | 160,322 |
| Oct 30, 2025 | 46,800.00 | 46,800.00 | 44,000.00 | 44,450.00 | 44,450.00 | -3.26% | 198,204 |
| Oct 29, 2025 | 45,300.00 | 46,550.00 | 41,300.00 | 45,950.00 | 45,950.00 | 2.22% | 822,238 |
| Oct 28, 2025 | 48,600.00 | 49,500.00 | 44,100.00 | 44,950.00 | 44,950.00 | -10.46% | 477,472 |
| Oct 27, 2025 | 50,500.00 | 50,600.00 | 49,000.00 | 50,200.00 | 50,200.00 | 0.80% | 234,841 |
| Oct 24, 2025 | 50,800.00 | 51,000.00 | 49,200.00 | 49,800.00 | 49,800.00 | 2.15% | 257,363 |
| Oct 23, 2025 | 45,500.00 | 49,200.00 | 45,100.00 | 48,750.00 | 48,750.00 | 4.95% | 289,721 |
| Oct 22, 2025 | 45,550.00 | 47,100.00 | 45,000.00 | 46,450.00 | 46,450.00 | 0.87% | 251,734 |
| Oct 21, 2025 | 50,000.00 | 50,400.00 | 46,000.00 | 46,050.00 | 46,050.00 | -6.88% | 397,013 |
| Oct 20, 2025 | 48,250.00 | 51,400.00 | 48,100.00 | 49,450.00 | 49,450.00 | 5.66% | 430,387 |
| Oct 17, 2025 | 45,200.00 | 48,450.00 | 45,150.00 | 46,800.00 | 46,800.00 | 1.63% | 342,188 |
| Oct 16, 2025 | 46,100.00 | 46,700.00 | 45,150.00 | 46,050.00 | 46,050.00 | -1.60% | 204,988 |
| Oct 15, 2025 | 46,000.00 | 46,800.00 | 45,350.00 | 46,800.00 | 46,800.00 | 2.63% | 242,631 |
| Oct 14, 2025 | 47,600.00 | 48,500.00 | 44,600.00 | 45,600.00 | 45,600.00 | - | 494,071 |
| Oct 13, 2025 | 44,950.00 | 46,250.00 | 44,650.00 | 45,600.00 | 45,600.00 | -3.29% | 312,589 |
| Oct 10, 2025 | 48,800.00 | 48,800.00 | 46,150.00 | 47,150.00 | 47,150.00 | 2.95% | 497,898 |
| Oct 2, 2025 | 45,850.00 | 46,550.00 | 44,650.00 | 45,800.00 | 45,800.00 | 5.05% | 626,391 |
| Oct 1, 2025 | 43,300.00 | 44,250.00 | 42,700.00 | 43,600.00 | 43,600.00 | 0.93% | 336,447 |
| Sep 30, 2025 | 43,500.00 | 44,200.00 | 42,100.00 | 43,200.00 | 43,200.00 | -0.58% | 213,587 |
| Sep 29, 2025 | 42,050.00 | 43,900.00 | 41,600.00 | 43,450.00 | 43,450.00 | 3.45% | 281,760 |
| Sep 26, 2025 | 42,800.00 | 43,900.00 | 40,850.00 | 42,000.00 | 42,000.00 | -4.22% | 560,488 |
| Sep 25, 2025 | 44,250.00 | 45,050.00 | 43,300.00 | 43,850.00 | 43,850.00 | -3.84% | 274,131 |
| Sep 24, 2025 | 43,050.00 | 45,800.00 | 42,900.00 | 45,600.00 | 45,600.00 | 2.93% | 439,271 |
| Sep 23, 2025 | 44,650.00 | 44,750.00 | 43,350.00 | 44,300.00 | 44,300.00 | 1.03% | 210,277 |
| Sep 22, 2025 | 43,200.00 | 44,800.00 | 43,100.00 | 43,850.00 | 43,850.00 | 1.27% | 275,949 |