TES Co., Ltd. 095610
KRX · South Korea · Electronic Technology
KRW 183,900.00+16,200.00 (+9.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 183,900.00 | +9.66% | KRW 168,700.00 | KRW 183,900.00 | KRW 168,600.00 | 416.50K |
| 2026-09-30 | KRW 167,700.00 | -1.81% | KRW 171,500.00 | KRW 174,000.00 | KRW 164,300.00 | 282.30K |
| 2026-09-29 | KRW 170,800.00 | +5.50% | KRW 163,500.00 | KRW 172,800.00 | KRW 163,400.00 | 351.17K |
| 2026-09-28 | KRW 161,900.00 | 0.00% | KRW 161,900.00 | KRW 166,100.00 | KRW 157,200.00 | 220.00K |
| 2026-09-23 | KRW 161,900.00 | +8.95% | KRW 152,000.00 | KRW 161,900.00 | KRW 150,200.00 | 358.30K |
| 2026-09-22 | KRW 148,600.00 | -0.67% | KRW 151,200.00 | KRW 153,800.00 | KRW 145,900.00 | 173.61K |
| 2026-09-21 | KRW 149,600.00 | +8.33% | KRW 138,100.00 | KRW 149,900.00 | KRW 137,000.00 | 283.81K |
| 2026-09-18 | KRW 138,100.00 | +1.32% | KRW 139,800.00 | KRW 141,500.00 | KRW 137,500.00 | 133.67K |
| 2026-09-17 | KRW 136,300.00 | +0.44% | KRW 136,300.00 | KRW 137,400.00 | KRW 131,600.00 | 117.82K |
| 2026-09-16 | KRW 135,700.00 | +4.63% | KRW 130,000.00 | KRW 136,000.00 | KRW 126,900.00 | 167.38K |
| 2026-09-15 | KRW 129,700.00 | -1.74% | KRW 130,000.00 | KRW 136,600.00 | KRW 129,700.00 | 165.42K |
| 2026-09-14 | KRW 132,000.00 | -8.01% | KRW 137,500.00 | KRW 137,500.00 | KRW 132,000.00 | 223.74K |
| 2026-09-11 | KRW 143,500.00 | -7.36% | KRW 145,500.00 | KRW 150,600.00 | KRW 139,000.00 | 511.03K |
| 2026-09-10 | KRW 154,900.00 | +0.39% | KRW 153,900.00 | KRW 166,300.00 | KRW 146,600.00 | 1.78M |
| 2026-09-09 | KRW 154,300.00 | +4.19% | KRW 150,600.00 | KRW 155,400.00 | KRW 149,500.00 | 308.09K |
| 2026-09-08 | KRW 148,100.00 | -3.01% | KRW 152,300.00 | KRW 164,300.00 | KRW 148,100.00 | 510.65K |
| 2026-09-07 | KRW 152,700.00 | +4.02% | KRW 154,200.00 | KRW 162,900.00 | KRW 151,400.00 | 536.52K |
| 2026-09-04 | KRW 146,800.00 | +9.63% | KRW 135,000.00 | KRW 148,800.00 | KRW 135,000.00 | 483.94K |
| 2026-09-03 | KRW 133,900.00 | -1.54% | KRW 137,400.00 | KRW 138,800.00 | KRW 131,000.00 | 271.93K |
| 2026-09-02 | KRW 136,000.00 | +0.37% | KRW 128,100.00 | KRW 137,400.00 | KRW 126,000.00 | 335.07K |
| 2026-09-01 | KRW 135,500.00 | -4.91% | KRW 139,600.00 | KRW 141,000.00 | KRW 133,800.00 | 275.23K |
| 2026-08-31 | KRW 142,500.00 | -0.14% | KRW 137,100.00 | KRW 143,200.00 | KRW 130,100.00 | 558.92K |
| 2026-08-28 | KRW 142,700.00 | -2.26% | KRW 143,200.00 | KRW 148,200.00 | KRW 141,200.00 | 201.66K |
| 2026-08-27 | KRW 146,000.00 | +5.72% | KRW 142,600.00 | KRW 146,500.00 | KRW 138,400.00 | 281.81K |
| 2026-08-26 | KRW 138,100.00 | -0.65% | KRW 138,500.00 | KRW 140,600.00 | KRW 134,700.00 | 165.14K |
| 2026-08-25 | KRW 139,000.00 | +4.20% | KRW 128,500.00 | KRW 139,000.00 | KRW 126,000.00 | 175.29K |
| 2026-08-24 | KRW 133,400.00 | +0.38% | KRW 133,100.00 | KRW 139,600.00 | KRW 131,100.00 | 196.94K |
| 2026-08-21 | KRW 132,900.00 | -6.54% | KRW 138,500.00 | KRW 141,200.00 | KRW 131,700.00 | 262.34K |
| 2026-08-20 | KRW 142,200.00 | -1.25% | KRW 146,700.00 | KRW 148,800.00 | KRW 140,500.00 | 303.71K |
| 2026-08-19 | KRW 144,000.00 | +0.70% | KRW 137,000.00 | KRW 147,700.00 | KRW 133,500.00 | 332.72K |
| 2026-08-18 | KRW 143,000.00 | -3.05% | KRW 148,300.00 | KRW 156,600.00 | KRW 140,500.00 | 549.56K |
| 2026-08-14 | KRW 147,500.00 | +1.72% | KRW 152,400.00 | KRW 157,500.00 | KRW 139,450.00 | 460.90K |
| 2026-08-13 | KRW 145,000.00 | -0.62% | KRW 149,800.00 | KRW 150,000.00 | KRW 143,700.00 | 359.21K |
| 2026-08-12 | KRW 145,900.00 | -0.07% | KRW 150,000.00 | KRW 150,400.00 | KRW 140,300.00 | 369.01K |
| 2026-08-11 | KRW 146,000.00 | +2.38% | KRW 139,700.00 | KRW 150,700.00 | KRW 136,300.00 | 411.25K |
| 2026-08-10 | KRW 142,600.00 | +14.45% | KRW 129,700.00 | KRW 147,400.00 | KRW 128,400.00 | 644.66K |
| 2026-08-07 | KRW 124,600.00 | -4.23% | KRW 132,200.00 | KRW 137,900.00 | KRW 122,800.00 | 279.83K |
| 2026-08-06 | KRW 130,100.00 | -4.34% | KRW 133,200.00 | KRW 137,700.00 | KRW 125,100.00 | 344.84K |
| 2026-08-05 | KRW 136,000.00 | +2.72% | KRW 147,200.00 | KRW 147,400.00 | KRW 134,600.00 | 475.83K |
| 2026-08-04 | KRW 132,400.00 | +4.09% | KRW 133,600.00 | KRW 136,400.00 | KRW 123,000.00 | 551.33K |
| 2026-08-03 | KRW 127,200.00 | -2.15% | KRW 129,900.00 | KRW 137,400.00 | KRW 125,000.00 | 664.16K |
| 2026-07-31 | KRW 130,000.00 | +30.00% | KRW 125,600.00 | KRW 130,000.00 | KRW 122,100.00 | 393.78K |
| 2026-07-30 | KRW 100,000.00 | -12.51% | KRW 110,900.00 | KRW 117,000.00 | KRW 97,900.00 | 612.11K |
| 2026-07-29 | KRW 114,300.00 | -6.39% | KRW 122,400.00 | KRW 131,300.00 | KRW 103,000.00 | 777.08K |
| 2026-07-28 | KRW 122,100.00 | -14.07% | KRW 125,300.00 | KRW 126,000.00 | KRW 119,000.00 | 512.51K |
| 2026-07-27 | KRW 142,100.00 | +4.41% | KRW 137,400.00 | KRW 146,800.00 | KRW 136,000.00 | 458.29K |
| 2026-07-24 | KRW 136,100.00 | -11.68% | KRW 155,000.00 | KRW 155,100.00 | KRW 131,800.00 | 615.69K |
| 2026-07-23 | KRW 154,100.00 | -1.53% | KRW 159,400.00 | KRW 170,000.00 | KRW 146,900.00 | 880.36K |
| 2026-07-22 | KRW 156,500.00 | -5.55% | KRW 175,000.00 | KRW 175,600.00 | KRW 156,300.00 | 617.37K |
| 2026-07-21 | KRW 165,700.00 | -2.99% | KRW 168,600.00 | KRW 173,500.00 | KRW 158,500.00 | 489.70K |
| 2026-07-20 | KRW 170,800.00 | -12.09% | KRW 189,900.00 | KRW 203,500.00 | KRW 165,500.00 | 586.00K |
| 2026-07-16 | KRW 194,300.00 | -9.21% | KRW 207,000.00 | KRW 214,500.00 | KRW 188,900.00 | 512.69K |
| 2026-07-15 | KRW 214,000.00 | -1.61% | KRW 225,500.00 | KRW 231,500.00 | KRW 205,000.00 | 888.42K |
| 2026-07-14 | KRW 217,500.00 | +16.68% | KRW 192,300.00 | KRW 217,500.00 | KRW 183,900.00 | 906.81K |
| 2026-07-13 | KRW 186,400.00 | +4.90% | KRW 189,900.00 | KRW 199,700.00 | KRW 179,000.00 | 987.74K |
| 2026-07-10 | KRW 177,700.00 | +22.55% | KRW 158,000.00 | KRW 183,700.00 | KRW 152,600.00 | 894.57K |
| 2026-07-09 | KRW 145,000.00 | +6.85% | KRW 140,800.00 | KRW 148,800.00 | KRW 137,000.00 | 421.49K |
| 2026-07-08 | KRW 135,700.00 | -6.41% | KRW 137,900.00 | KRW 147,500.00 | KRW 133,300.00 | 452.20K |
| 2026-07-07 | KRW 145,000.00 | -9.60% | KRW 157,300.00 | KRW 165,000.00 | KRW 137,100.00 | 750.16K |
| 2026-07-06 | KRW 160,400.00 | -9.53% | KRW 177,300.00 | KRW 182,000.00 | KRW 156,100.00 | 455.05K |
| 2026-07-03 | KRW 177,300.00 | -0.28% | KRW 178,700.00 | KRW 179,800.00 | KRW 161,200.00 | 493.82K |
| 2026-07-02 | KRW 177,800.00 | -16.53% | KRW 197,700.00 | KRW 199,200.00 | KRW 174,600.00 | 546.29K |
| 2026-07-01 | KRW 213,000.00 | +2.40% | KRW 210,000.00 | KRW 236,500.00 | KRW 198,200.00 | 612.31K |
| 2026-06-30 | KRW 208,000.00 | +15.75% | KRW 189,800.00 | KRW 214,500.00 | KRW 187,800.00 | 773.10K |
| 2026-06-29 | KRW 179,700.00 | -1.96% | KRW 191,000.00 | KRW 197,000.00 | KRW 173,100.00 | 598.49K |
| 2026-06-26 | KRW 183,300.00 | +10.36% | KRW 172,100.00 | KRW 194,000.00 | KRW 168,000.00 | 912.47K |
| 2026-06-25 | KRW 166,100.00 | +2.22% | KRW 179,900.00 | KRW 184,100.00 | KRW 163,900.00 | 315.76K |
| 2026-06-24 | KRW 162,500.00 | +3.04% | KRW 163,900.00 | KRW 169,000.00 | KRW 152,700.00 | 310.78K |
| 2026-06-23 | KRW 157,700.00 | -14.01% | KRW 183,200.00 | KRW 183,300.00 | KRW 153,600.00 | 315.75K |
| 2026-06-22 | KRW 183,400.00 | +10.35% | KRW 162,100.00 | KRW 184,900.00 | KRW 156,500.00 | 426.20K |
| 2026-06-19 | KRW 166,200.00 | -5.62% | KRW 179,000.00 | KRW 179,600.00 | KRW 162,700.00 | 388.75K |
| 2026-06-18 | KRW 176,100.00 | +3.96% | KRW 170,000.00 | KRW 179,200.00 | KRW 166,100.00 | 333.34K |
| 2026-06-17 | KRW 169,400.00 | +0.12% | KRW 166,800.00 | KRW 177,900.00 | KRW 165,000.00 | 344.70K |
| 2026-06-16 | KRW 169,200.00 | -4.41% | KRW 176,200.00 | KRW 178,500.00 | KRW 164,700.00 | 418.11K |
| 2026-06-15 | KRW 177,000.00 | -2.85% | KRW 186,000.00 | KRW 187,500.00 | KRW 174,700.00 | 437.51K |
| 2026-06-12 | KRW 182,200.00 | +6.80% | KRW 182,900.00 | KRW 202,500.00 | KRW 165,400.00 | 1.22M |
| 2026-06-11 | KRW 170,600.00 | -1.61% | KRW 173,000.00 | KRW 186,000.00 | KRW 163,500.00 | 702.18K |
| 2026-06-10 | KRW 173,400.00 | +7.43% | KRW 159,500.00 | KRW 189,100.00 | KRW 158,800.00 | 75 |
| 2026-06-09 | KRW 161,400.00 | +22.74% | KRW 143,500.00 | KRW 167,500.00 | KRW 142,300.00 | 999.52K |
| 2026-06-08 | KRW 131,500.00 | -5.53% | KRW 130,000.00 | KRW 146,100.00 | KRW 126,900.00 | 519.87K |
| 2026-06-05 | KRW 139,200.00 | +2.43% | KRW 126,200.00 | KRW 154,300.00 | KRW 125,000.00 | 1.11M |
| 2026-06-04 | KRW 135,900.00 | +29.92% | KRW 111,800.00 | KRW 135,900.00 | KRW 111,000.00 | 678.77K |
| 2026-06-02 | KRW 104,600.00 | -6.02% | KRW 106,700.00 | KRW 111,200.00 | KRW 100,700.00 | 348.38K |
| 2026-06-01 | KRW 111,300.00 | -6.55% | KRW 114,400.00 | KRW 117,500.00 | KRW 108,100.00 | 472.65K |
| 2026-05-29 | KRW 119,100.00 | -2.62% | KRW 122,300.00 | KRW 123,400.00 | KRW 114,600.00 | 375.23K |
| 2026-05-28 | KRW 122,300.00 | +2.77% | KRW 117,200.00 | KRW 127,300.00 | KRW 107,700.00 | 514.26K |
| 2026-05-27 | KRW 119,000.00 | -6.15% | KRW 131,100.00 | KRW 131,100.00 | KRW 118,600.00 | 400.58K |
| 2026-05-26 | KRW 126,800.00 | -1.71% | KRW 135,000.00 | KRW 141,700.00 | KRW 125,100.00 | 497.23K |
| 2026-05-22 | KRW 129,000.00 | +7.41% | KRW 121,000.00 | KRW 133,500.00 | KRW 116,500.00 | 517.16K |
| 2026-05-21 | KRW 120,100.00 | +3.18% | KRW 121,900.00 | KRW 135,600.00 | KRW 117,300.00 | 655.19K |