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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70,700	73,800	73,800	76,400	69,200	469,125
February 19, 2026	68,300	71,500	71,500	72,200	67,900	558,179
February 13, 2026	67,300	66,100	66,100	69,200	65,400	340,184
February 12, 2026	66,800	66,200	66,200	69,100	65,600	324,234
February 11, 2026	66,000	64,300	64,300	66,300	64,000	419,588
February 10, 2026	69,600	66,500	66,500	70,200	66,300	285,190
February 09, 2026	73,100	70,400	70,400	73,200	68,700	417,498
February 06, 2026	61,000	67,400	67,400	69,200	60,600	576,204
February 05, 2026	66,000	64,200	64,200	66,800	63,100	416,205
February 04, 2026	68,300	68,200	68,200	70,900	67,700	334,069
February 03, 2026	70,500	70,300	70,300	72,000	68,800	366,003
February 02, 2026	70,300	67,300	67,300	71,800	65,700	639,303
January 30, 2026	71,700	72,200	72,200	75,800	70,400	937,093
January 29, 2026	77,200	72,000	72,000	81,900	66,100	2.01M
January 28, 2026	61,800	66,800	66,800	67,900	60,400	1.75M
January 27, 2026	53,100	55,700	55,700	56,200	52,500	569,236
January 26, 2026	48,400	54,200	54,200	54,600	48,150	993,363
January 23, 2026	49,200	47,700	47,700	49,250	46,800	346,231
January 22, 2026	48,950	47,400	47,400	48,950	46,500	391,553
January 21, 2026	47,400	47,300	47,300	48,650	46,350	340,138
January 20, 2026	50,700	48,650	48,650	50,800	48,000	339,738
January 19, 2026	50,300	50,600	50,600	51,200	49,600	215,417
January 16, 2026	52,600	50,700	50,700	52,600	50,000	521,908
January 15, 2026	50,800	50,200	50,200	51,000	48,900	369,926
January 14, 2026	52,000	51,700	51,700	52,700	50,700	178,929
January 13, 2026	51,900	51,800	51,800	52,700	50,900	241,543
January 12, 2026	53,600	51,200	51,200	54,000	50,500	409,344
January 09, 2026	53,300	52,300	52,300	53,900	51,900	422,244
January 08, 2026	55,900	54,500	54,500	58,900	54,000	656,807
January 07, 2026	60,000	57,900	57,900	60,900	55,900	549,821
January 06, 2026	53,500	59,000	59,000	60,000	52,800	850,786
January 05, 2026	56,600	54,600	54,600	57,400	51,500	868,675
January 02, 2026	44,350	53,200	53,200	54,200	44,250	912,864
December 30, 2025	43,900	44,550	44,550	45,850	43,800	198,063
December 29, 2025	44,550	44,300	44,300	46,250	43,300	295,026
December 26, 2025	41,850	44,200	44,200	44,550	41,450	469,272
December 24, 2025	42,000	41,250	41,250	42,100	40,700	111,949
December 23, 2025	41,700	41,550	41,550	42,050	40,750	235,609
December 22, 2025	39,400	40,550	40,550	40,800	39,150	266,292
December 19, 2025	39,500	38,550	38,550	39,500	38,050	172,775
December 18, 2025	38,450	38,400	38,400	39,550	37,800	178,736
December 17, 2025	36,550	39,000	39,000	39,000	36,500	239,012
December 16, 2025	37,150	36,500	36,500	37,150	36,000	173,582
December 15, 2025	36,450	37,150	37,150	37,450	35,450	153,032
December 12, 2025	38,850	37,500	37,500	38,850	37,100	246,407
December 11, 2025	39,500	38,550	38,550	39,550	38,450	170,754
December 10, 2025	38,200	39,300	39,300	40,000	38,200	171,216
December 09, 2025	39,100	38,200	38,200	39,100	38,150	109,946
December 08, 2025	39,100	39,050	39,050	39,150	38,250	97,540
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

TES Co., Ltd (095610.KQ) KOE