TipRanks
TSE Co., Ltd (KR:131290)
:131290
South Korea Market

TSE Co., Ltd (131290) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
301,500.00
305,000.00
286,000.00
290,500.00
290,500.00
-4.75%
118,743
0.92
Oct 01, 2026
283,000.00
305,000.00
283,000.00
305,000.00
305,000.00
+5.54%
87,958
0.68
Sep 30, 2026
301,500.00
301,500.00
282,000.00
289,000.00
289,000.00
-2.69%
60,071
0.46
Sep 29, 2026
293,000.00
309,500.00
283,500.00
297,000.00
297,000.00
+1.37%
117,433
0.90
Sep 28, 2026
285,000.00
299,500.00
279,500.00
293,000.00
293,000.00
+1.38%
71,079
0.54
Sep 25, 2026
289,000.00
291,500.00
278,500.00
289,000.00
289,000.00
0.00%
0
0.00
Sep 24, 2026
289,000.00
291,500.00
278,500.00
289,000.00
289,000.00
0.00%
0
0.00
Sep 23, 2026
280,000.00
291,500.00
278,500.00
289,000.00
289,000.00
+2.85%
72,302
0.53
Sep 22, 2026
275,000.00
282,500.00
262,500.00
281,000.00
281,000.00
+4.27%
97,212
0.71
Sep 21, 2026
243,500.00
269,500.00
243,000.00
269,500.00
269,500.00
+10.91%
119,575
0.87
Sep 18, 2026
255,500.00
258,500.00
243,000.00
243,000.00
243,000.00
-2.21%
60,494
0.44
Sep 17, 2026
247,000.00
252,000.00
239,000.00
248,500.00
248,500.00
+2.26%
54,496
0.39
Sep 16, 2026
237,000.00
247,000.00
231,000.00
243,000.00
243,000.00
+0.62%
80,735
0.58
Sep 15, 2026
236,500.00
255,000.00
236,500.00
241,500.00
241,500.00
+2.33%
79,810
0.58
Sep 14, 2026
251,000.00
251,500.00
236,000.00
236,000.00
236,000.00
-9.40%
111,772
0.81
Sep 11, 2026
291,000.00
298,500.00
259,500.00
260,500.00
260,500.00
-15.01%
209,371
1.54
Sep 10, 2026
265,000.00
318,500.00
256,000.00
306,500.00
306,500.00
+14.15%
796,059
6.29
Sep 09, 2026
258,000.00
277,000.00
258,000.00
268,500.00
268,500.00
+4.88%
117,346
0.92
Sep 08, 2026
257,500.00
276,500.00
255,500.00
256,000.00
256,000.00
-2.10%
169,263
1.31
Sep 07, 2026
252,500.00
264,500.00
252,000.00
261,500.00
261,500.00
+10.57%
178,582
1.39
Sep 04, 2026
231,500.00
240,000.00
227,000.00
236,500.00
236,500.00
+5.58%
80,439
0.62
Sep 03, 2026
234,500.00
238,500.00
219,000.00
224,000.00
224,000.00
-4.27%
106,344
0.83
Sep 02, 2026
214,500.00
238,500.00
210,000.00
234,000.00
234,000.00
+4.93%
165,311
1.31
Sep 01, 2026
230,000.00
231,000.00
218,500.00
223,000.00
223,000.00
-5.91%
93,528
0.73
Aug 31, 2026
227,000.00
238,000.00
220,000.00
237,000.00
237,000.00
-0.63%
226,156
1.82
Aug 28, 2026
246,000.00
250,000.00
235,000.00
238,500.00
238,500.00
-5.73%
95,145
0.76
Aug 27, 2026
255,500.00
259,500.00
238,500.00
253,000.00
253,000.00
+0.60%
86,128
0.69
Aug 26, 2026
247,000.00
254,500.00
242,500.00
251,500.00
251,500.00
+1.00%
64,283
0.51
Aug 25, 2026
236,500.00
254,500.00
231,500.00
249,000.00
249,000.00
+1.43%
91,869
0.72
Aug 24, 2026
222,000.00
252,000.00
221,500.00
245,500.00
245,500.00
+10.59%
145,684
1.14
Aug 21, 2026
235,000.00
240,500.00
216,500.00
222,000.00
222,000.00
-8.26%
180,138
1.42
Aug 20, 2026
258,000.00
259,000.00
238,000.00
242,000.00
242,000.00
-5.47%
149,992
1.20
Aug 19, 2026
251,500.00
275,000.00
248,000.00
256,000.00
256,000.00
-4.83%
145,538
1.17
Aug 18, 2026
266,000.00
288,500.00
260,000.00
269,000.00
269,000.00
+3.46%
184,421
1.49
Aug 17, 2026
260,000.00
274,500.00
248,500.00
260,000.00
260,000.00
0.00%
0
0.00
Aug 14, 2026
261,000.00
274,500.00
248,500.00
260,000.00
260,000.00
+0.39%
103,411
0.81
Aug 13, 2026
256,000.00
269,000.00
250,000.00
259,000.00
259,000.00
+3.60%
109,154
0.84
Aug 12, 2026
243,000.00
268,000.00
242,500.00
250,000.00
250,000.00
+2.25%
138,505
1.07
Aug 11, 2026
227,500.00
265,000.00
223,000.00
244,500.00
244,500.00
+7.71%
185,634
1.45
Aug 10, 2026
206,500.00
232,000.00
203,000.00
227,000.00
227,000.00
+9.66%
135,144
1.06
Aug 07, 2026
211,500.00
219,000.00
202,000.00
207,000.00
207,000.00
0.00%
74,649
0.57
Aug 06, 2026
203,000.00
219,000.00
199,700.00
207,000.00
207,000.00
+3.24%
109,026
0.84
Aug 05, 2026
208,000.00
211,000.00
188,000.00
200,500.00
200,500.00
+1.83%
84,256
0.65
Aug 04, 2026
198,800.00
206,500.00
186,000.00
196,900.00
196,900.00
+3.80%
98,957
0.76
Aug 03, 2026
189,000.00
200,000.00
182,100.00
189,700.00
189,700.00
+1.66%
122,604
0.95
Jul 31, 2026
182,000.00
186,600.00
177,000.00
186,600.00
186,600.00
+29.94%
85,905
0.67
Jul 30, 2026
158,800.00
165,900.00
143,600.00
143,600.00
143,600.00
-8.83%
141,411
1.11
Jul 29, 2026
177,000.00
187,500.00
146,800.00
157,500.00
157,500.00
-10.71%
133,137
1.06
Jul 28, 2026
191,200.00
191,800.00
170,900.00
176,400.00
176,400.00
-15.60%
215,510
1.75
Jul 27, 2026
215,500.00
217,000.00
202,500.00
209,000.00
209,000.00
+3.21%
79,611
0.65
Rows:
50