TES Co., Ltd - 095610.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	45,200	46,800	46,800	48,450	45,150	336,678
October 16, 2025	46,100	46,050	46,050	46,700	45,150	213,280
October 15, 2025	46,000	46,800	46,800	46,800	45,350	261,328
October 14, 2025	47,600	45,600	45,600	48,500	44,600	501,391
October 13, 2025	44,950	45,600	45,600	46,250	44,650	308,102
October 10, 2025	48,800	47,150	47,150	48,800	46,150	505,369
October 02, 2025	45,850	45,800	45,800	46,550	44,650	621,154
October 01, 2025	43,300	43,600	43,600	44,250	42,700	341,427
September 30, 2025	43,500	43,200	43,200	44,200	42,100	219,863
September 29, 2025	42,050	43,450	43,450	43,900	41,600	281,760
September 26, 2025	42,800	42,000	42,000	43,900	40,850	560,488
September 25, 2025	44,250	43,850	43,850	45,050	43,300	278,668
September 24, 2025	43,050	45,600	45,600	45,800	42,900	440,075
September 23, 2025	44,650	44,300	44,300	44,750	43,350	206,561
September 22, 2025	43,200	43,850	43,850	44,800	43,100	280,875
September 19, 2025	43,800	43,300	43,300	43,800	41,900	199,060
September 18, 2025	41,750	42,950	42,950	43,850	40,850	443,551
September 17, 2025	40,700	41,500	41,500	41,900	40,650	291,705
September 16, 2025	40,950	41,550	41,550	42,000	40,250	497,652
September 15, 2025	41,850	41,450	41,450	41,850	38,600	958,094
September 12, 2025	33,700	37,650	37,650	38,350	33,550	1.19M
September 11, 2025	33,200	33,100	33,100	33,850	32,400	758,330
September 10, 2025	32,300	32,450	32,450	33,050	31,500	422,856
September 09, 2025	29,350	31,000	31,000	31,150	29,250	475,510
September 08, 2025	28,700	28,700	28,700	28,850	28,000	128,579
September 05, 2025	29,500	28,800	28,800	29,550	28,500	83,154
September 04, 2025	29,600	29,000	29,000	29,700	28,650	126,244
September 03, 2025	28,100	29,150	29,150	29,450	27,950	125,022
September 02, 2025	28,700	28,300	28,300	28,850	28,000	130,730
September 01, 2025	29,500	28,300	28,300	29,500	28,000	181,134
August 29, 2025	30,000	30,050	30,050	30,300	29,725	140,676
August 28, 2025	29,500	29,750	29,750	30,250	29,300	126,850
August 27, 2025	30,050	30,000	30,000	30,200	29,850	121,570
August 26, 2025	29,550	30,000	30,000	30,200	29,550	124,836
August 25, 2025	29,550	29,950	29,950	30,000	29,100	155,688
August 22, 2025	29,300	29,450	29,450	29,900	29,100	185,555
August 21, 2025	29,600	29,450	29,450	30,400	29,250	298,444
August 20, 2025	28,200	29,500	29,500	29,500	27,900	296,022
August 19, 2025	28,900	29,050	29,050	29,700	28,450	504,208
August 18, 2025	26,750	27,850	27,850	27,950	26,750	219,407
August 14, 2025	27,200	27,550	27,550	28,950	26,750	531,605
August 13, 2025	27,050	27,750	27,750	28,150	26,900	402,814
August 12, 2025	25,650	26,500	26,500	27,600	25,500	327,587
August 11, 2025	25,450	25,600	25,600	25,800	25,050	82,923
August 08, 2025	24,550	25,250	25,250	26,000	24,400	201,907
August 07, 2025	24,400	24,250	24,250	24,450	23,800	101,451
August 06, 2025	23,800	24,150	24,150	24,250	23,600	129,728
August 05, 2025	24,650	23,900	23,900	24,750	23,250	276,522
August 04, 2025	25,000	24,300	24,300	25,000	24,200	161,562
August 01, 2025	25,400	24,850	24,850	25,800	24,800	102,481
July 31, 2025	26,600	26,050	26,050	26,800	25,700	97,153
July 30, 2025	25,400	26,550	26,550	26,900	25,350	217,249
July 29, 2025	26,050	25,450	25,450	26,050	24,950	81,369
July 28, 2025	25,150	26,100	26,100	28,000	24,850	466,076
July 25, 2025	24,900	24,900	24,900	25,200	24,800	58,180
July 24, 2025	25,750	24,900	24,900	25,900	24,750	105,781
July 23, 2025	25,250	25,250	25,250	27,750	24,550	224,143
July 22, 2025	26,600	25,250	25,250	26,850	25,100	199,149
July 21, 2025	26,450	26,800	26,800	27,100	26,300	72,726
July 18, 2025	27,050	26,450	26,450	27,400	26,150	75,135

TES Co., Ltd (095610.KQ) KOE