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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	27,700	26,950	26,950	27,750	26,300	155,417
July 16, 2025	26,400	27,800	27,800	28,150	26,350	350,620
July 15, 2025	26,100	26,600	26,600	26,700	25,700	133,062
July 14, 2025	26,450	26,500	26,500	26,800	26,250	72,793
July 11, 2025	26,250	26,500	26,500	27,050	26,150	128,148
July 10, 2025	27,150	25,900	25,900	27,300	25,850	130,774
July 09, 2025	26,900	26,750	26,750	27,200	26,150	134,846
July 08, 2025	26,150	27,000	27,000	27,300	25,850	147,195
July 07, 2025	27,000	26,800	26,800	27,050	26,350	94,694
July 04, 2025	27,350	26,800	26,800	27,700	26,300	194,031
July 03, 2025	25,250	26,800	26,800	27,100	25,250	278,384
July 02, 2025	24,900	24,950	24,950	25,200	24,200	179,852
July 01, 2025	25,300	25,050	25,050	25,600	24,900	116,993
June 30, 2025	25,600	25,350	25,350	25,900	25,150	83,392
June 27, 2025	26,000	25,650	25,650	26,200	25,450	83,088
June 26, 2025	26,400	25,900	25,900	26,650	25,500	178,298
June 25, 2025	26,600	26,150	26,150	26,600	25,550	152,720
June 24, 2025	26,050	25,650	25,650	26,450	25,250	158,063
June 23, 2025	25,250	25,450	25,450	25,600	24,550	150,909
June 20, 2025	25,700	26,050	26,050	26,950	25,400	206,986
June 19, 2025	25,500	25,800	25,800	26,250	24,500	204,542
June 18, 2025	25,300	25,300	25,300	25,400	24,800	77,774
June 17, 2025	24,350	25,500	25,500	26,300	24,150	297,027
June 16, 2025	23,950	24,100	24,100	24,300	23,800	81,514
June 13, 2025	24,450	24,400	24,400	24,800	23,400	216,591
June 12, 2025	24,450	24,400	24,400	25,050	24,150	154,213
June 11, 2025	24,100	24,700	24,700	25,050	23,900	231,529
June 10, 2025	24,300	23,700	23,700	24,400	23,700	79,287
June 09, 2025	25,350	23,900	23,900	25,400	23,900	149,594
June 05, 2025	23,000	24,600	24,600	25,250	22,750	448,337
June 04, 2025	22,700	22,700	22,700	23,350	22,600	105,923
June 02, 2025	22,200	22,350	22,350	22,650	22,050	91,513
May 30, 2025	23,050	22,400	22,400	23,150	22,350	76,356
May 29, 2025	23,800	23,450	23,450	23,950	23,100	108,251
May 28, 2025	23,150	23,150	23,150	23,850	22,800	115,408
May 27, 2025	22,900	22,650	22,650	23,150	22,350	46,507
May 26, 2025	22,600	22,850	22,850	23,000	22,400	90,899
May 23, 2025	22,400	22,450	22,450	22,750	22,250	79,638
May 22, 2025	22,750	22,350	22,350	22,950	22,050	97,864

TES Co., Ltd (095610.KQ) KOE