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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	38,550	38,850	38,850	39,100	37,800	132,608
December 04, 2025	40,400	38,750	38,750	40,850	38,050	293,850
December 03, 2025	41,300	41,100	41,100	42,000	40,500	117,408
December 02, 2025	41,600	40,800	40,800	41,750	40,650	123,626
December 01, 2025	40,450	41,300	41,300	42,050	39,300	217,801
November 28, 2025	39,000	39,450	39,450	39,950	38,600	101,442
November 27, 2025	39,750	39,150	39,150	39,950	38,500	126,191
November 26, 2025	38,850	39,000	39,000	40,600	37,650	161,749
November 25, 2025	40,350	38,300	38,300	40,950	38,000	148,367
November 24, 2025	38,750	39,200	39,200	39,650	38,100	224,710
November 21, 2025	38,900	38,200	38,200	40,250	38,050	459,060
November 20, 2025	46,000	42,500	42,500	46,300	42,300	301,815
November 19, 2025	44,150	43,900	43,900	45,350	41,550	287,057
November 18, 2025	45,400	44,000	44,000	47,450	43,500	251,787
November 17, 2025	44,050	46,600	46,600	47,000	43,950	390,784
November 14, 2025	42,400	41,700	41,700	43,150	41,300	277,667
November 13, 2025	44,550	44,550	44,550	45,650	43,850	161,128
November 12, 2025	44,500	45,200	45,200	45,900	43,550	318,652
November 11, 2025	43,200	45,000	45,000	47,050	43,050	535,540
November 10, 2025	39,650	43,200	43,200	45,450	38,200	463,541
November 07, 2025	42,850	40,050	40,050	42,850	39,100	282,560
November 06, 2025	42,600	43,300	43,300	43,450	39,650	261,835
November 05, 2025	43,100	41,450	41,450	43,450	39,750	236,473
November 04, 2025	42,100	44,200	44,200	45,450	42,050	382,079
November 03, 2025	44,300	42,050	42,050	44,300	41,300	389,290
October 31, 2025	44,000	44,300	44,300	45,200	43,050	159,744
October 30, 2025	46,800	44,450	44,450	46,800	44,000	198,204
October 29, 2025	45,300	45,950	45,950	46,550	41,300	824,186
October 28, 2025	48,600	44,950	44,950	49,500	44,100	482,379
October 27, 2025	50,500	50,200	50,200	50,600	49,000	234,841
October 24, 2025	50,800	49,800	49,800	51,000	49,200	263,950
October 23, 2025	45,500	48,750	48,750	49,200	45,100	289,721
October 22, 2025	45,550	46,450	46,450	47,100	45,000	254,288
October 21, 2025	50,000	46,050	46,050	50,400	46,000	405,318
October 20, 2025	48,250	49,450	49,450	51,400	48,100	430,387
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

TES Co., Ltd (095610.KQ) KOE