TSE Co., Ltd 131290
KRX · South Korea · Electronic Technology
KRW 305,000.00+16,000.00 (+5.54%)
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 305,000.00 | +5.54% | KRW 283,000.00 | KRW 305,000.00 | KRW 283,000.00 | 87.96K |
| 2026-09-30 | KRW 289,000.00 | -2.69% | KRW 301,500.00 | KRW 301,500.00 | KRW 282,000.00 | 60.07K |
| 2026-09-29 | KRW 297,000.00 | +1.37% | KRW 293,000.00 | KRW 309,500.00 | KRW 283,500.00 | 117.43K |
| 2026-09-28 | KRW 293,000.00 | +1.38% | KRW 285,000.00 | KRW 299,500.00 | KRW 279,500.00 | 71.08K |
| 2026-09-23 | KRW 289,000.00 | +2.85% | KRW 280,000.00 | KRW 291,500.00 | KRW 278,500.00 | 72.30K |
| 2026-09-22 | KRW 281,000.00 | +4.27% | KRW 275,000.00 | KRW 282,500.00 | KRW 262,500.00 | 97.21K |
| 2026-09-21 | KRW 269,500.00 | +10.91% | KRW 243,500.00 | KRW 269,500.00 | KRW 243,000.00 | 119.58K |
| 2026-09-18 | KRW 243,000.00 | -2.21% | KRW 255,500.00 | KRW 258,500.00 | KRW 243,000.00 | 60.49K |
| 2026-09-17 | KRW 248,500.00 | +2.26% | KRW 247,000.00 | KRW 252,000.00 | KRW 239,000.00 | 54.50K |
| 2026-09-16 | KRW 243,000.00 | +0.62% | KRW 237,000.00 | KRW 247,000.00 | KRW 231,000.00 | 80.74K |
| 2026-09-15 | KRW 241,500.00 | +2.33% | KRW 236,500.00 | KRW 255,000.00 | KRW 236,500.00 | 79.84K |
| 2026-09-14 | KRW 236,000.00 | -9.40% | KRW 251,000.00 | KRW 251,500.00 | KRW 236,000.00 | 111.77K |
| 2026-09-11 | KRW 260,500.00 | -15.01% | KRW 291,000.00 | KRW 298,500.00 | KRW 259,500.00 | 209.37K |
| 2026-09-10 | KRW 306,500.00 | +14.15% | KRW 265,000.00 | KRW 318,500.00 | KRW 256,000.00 | 796.06K |
| 2026-09-09 | KRW 268,500.00 | +4.88% | KRW 258,000.00 | KRW 277,000.00 | KRW 258,000.00 | 117.35K |
| 2026-09-08 | KRW 256,000.00 | -2.10% | KRW 257,500.00 | KRW 276,500.00 | KRW 255,500.00 | 169.26K |
| 2026-09-07 | KRW 261,500.00 | +10.57% | KRW 252,500.00 | KRW 264,500.00 | KRW 252,000.00 | 178.58K |
| 2026-09-04 | KRW 236,500.00 | +5.58% | KRW 231,500.00 | KRW 240,000.00 | KRW 227,000.00 | 80.44K |
| 2026-09-03 | KRW 224,000.00 | -4.27% | KRW 234,500.00 | KRW 238,500.00 | KRW 219,000.00 | 106.34K |
| 2026-09-02 | KRW 234,000.00 | +4.93% | KRW 214,500.00 | KRW 238,500.00 | KRW 210,000.00 | 165.31K |
| 2026-09-01 | KRW 223,000.00 | -5.91% | KRW 230,000.00 | KRW 231,000.00 | KRW 218,500.00 | 93.53K |
| 2026-08-31 | KRW 237,000.00 | -0.63% | KRW 227,000.00 | KRW 238,000.00 | KRW 220,000.00 | 226.16K |
| 2026-08-28 | KRW 238,500.00 | -5.73% | KRW 246,000.00 | KRW 250,000.00 | KRW 235,000.00 | 95.15K |
| 2026-08-27 | KRW 253,000.00 | +0.60% | KRW 255,500.00 | KRW 259,500.00 | KRW 238,500.00 | 86.13K |
| 2026-08-26 | KRW 251,500.00 | +1.00% | KRW 247,000.00 | KRW 254,500.00 | KRW 242,500.00 | 64.28K |
| 2026-08-25 | KRW 249,000.00 | +1.43% | KRW 236,500.00 | KRW 254,500.00 | KRW 231,500.00 | 91.87K |
| 2026-08-24 | KRW 245,500.00 | +10.59% | KRW 222,000.00 | KRW 252,000.00 | KRW 221,500.00 | 145.68K |
| 2026-08-21 | KRW 222,000.00 | -8.26% | KRW 235,000.00 | KRW 240,500.00 | KRW 216,500.00 | 180.14K |
| 2026-08-20 | KRW 242,000.00 | -5.47% | KRW 258,000.00 | KRW 259,000.00 | KRW 238,000.00 | 149.99K |
| 2026-08-19 | KRW 256,000.00 | -4.83% | KRW 251,500.00 | KRW 275,000.00 | KRW 248,000.00 | 145.54K |
| 2026-08-18 | KRW 269,000.00 | +3.46% | KRW 266,000.00 | KRW 288,500.00 | KRW 260,000.00 | 184.42K |
| 2026-08-14 | KRW 260,000.00 | +0.39% | KRW 261,000.00 | KRW 274,500.00 | KRW 248,500.00 | 103.41K |
| 2026-08-13 | KRW 259,000.00 | +3.60% | KRW 256,000.00 | KRW 269,000.00 | KRW 250,000.00 | 109.15K |
| 2026-08-12 | KRW 250,000.00 | +2.25% | KRW 243,000.00 | KRW 268,000.00 | KRW 242,500.00 | 138.51K |
| 2026-08-11 | KRW 244,500.00 | +7.71% | KRW 227,500.00 | KRW 265,000.00 | KRW 223,000.00 | 185.63K |
| 2026-08-10 | KRW 227,000.00 | +9.66% | KRW 206,500.00 | KRW 232,000.00 | KRW 203,000.00 | 135.14K |
| 2026-08-07 | KRW 207,000.00 | 0.00% | KRW 211,500.00 | KRW 219,000.00 | KRW 202,000.00 | 74.65K |
| 2026-08-06 | KRW 207,000.00 | +3.24% | KRW 203,000.00 | KRW 219,000.00 | KRW 199,700.00 | 109.03K |
| 2026-08-05 | KRW 200,500.00 | +1.83% | KRW 208,000.00 | KRW 211,000.00 | KRW 188,000.00 | 84.26K |
| 2026-08-04 | KRW 196,900.00 | +3.80% | KRW 198,800.00 | KRW 206,500.00 | KRW 186,000.00 | 98.96K |
| 2026-08-03 | KRW 189,700.00 | +1.66% | KRW 189,000.00 | KRW 200,000.00 | KRW 182,100.00 | 122.60K |
| 2026-07-31 | KRW 186,600.00 | +29.94% | KRW 182,000.00 | KRW 186,600.00 | KRW 177,000.00 | 85.91K |
| 2026-07-30 | KRW 143,600.00 | -8.83% | KRW 158,800.00 | KRW 165,900.00 | KRW 143,600.00 | 141.41K |
| 2026-07-29 | KRW 157,500.00 | -10.71% | KRW 177,000.00 | KRW 187,500.00 | KRW 146,800.00 | 133.14K |
| 2026-07-28 | KRW 176,400.00 | -15.60% | KRW 191,200.00 | KRW 191,800.00 | KRW 170,900.00 | 215.51K |
| 2026-07-27 | KRW 209,000.00 | +3.21% | KRW 215,500.00 | KRW 217,000.00 | KRW 202,500.00 | 79.61K |
| 2026-07-24 | KRW 202,500.00 | -15.45% | KRW 231,000.00 | KRW 233,500.00 | KRW 199,700.00 | 246.86K |
| 2026-07-23 | KRW 239,500.00 | -0.21% | KRW 243,000.00 | KRW 258,500.00 | KRW 228,500.00 | 135.63K |
| 2026-07-22 | KRW 240,000.00 | -4.38% | KRW 261,500.00 | KRW 272,500.00 | KRW 239,000.00 | 127.88K |
| 2026-07-21 | KRW 251,000.00 | -2.90% | KRW 255,500.00 | KRW 265,000.00 | KRW 242,000.00 | 120.51K |
| 2026-07-20 | KRW 258,500.00 | -8.50% | KRW 285,000.00 | KRW 287,000.00 | KRW 249,000.00 | 141.49K |
| 2026-07-16 | KRW 282,500.00 | -0.70% | KRW 281,500.00 | KRW 292,000.00 | KRW 258,500.00 | 105.05K |
| 2026-07-15 | KRW 284,500.00 | +2.71% | KRW 286,500.00 | KRW 290,000.00 | KRW 267,000.00 | 143.55K |
| 2026-07-14 | KRW 277,000.00 | +10.58% | KRW 254,000.00 | KRW 279,000.00 | KRW 243,000.00 | 221.16K |
| 2026-07-13 | KRW 250,500.00 | -7.05% | KRW 280,500.00 | KRW 294,000.00 | KRW 245,500.00 | 184.79K |
| 2026-07-10 | KRW 269,500.00 | +20.31% | KRW 236,000.00 | KRW 291,000.00 | KRW 232,000.00 | 228.53K |
| 2026-07-09 | KRW 224,000.00 | -2.40% | KRW 230,000.00 | KRW 243,500.00 | KRW 220,500.00 | 91.25K |
| 2026-07-08 | KRW 229,500.00 | -1.71% | KRW 216,000.00 | KRW 249,500.00 | KRW 216,000.00 | 148.99K |
| 2026-07-07 | KRW 233,500.00 | -4.50% | KRW 240,000.00 | KRW 252,250.00 | KRW 223,000.00 | 102.19K |
| 2026-07-06 | KRW 244,500.00 | -2.59% | KRW 257,500.00 | KRW 263,000.00 | KRW 227,000.00 | 140.37K |
| 2026-07-03 | KRW 251,000.00 | +2.03% | KRW 250,000.00 | KRW 262,000.00 | KRW 237,000.00 | 117.20K |
| 2026-07-02 | KRW 246,000.00 | -10.87% | KRW 263,000.00 | KRW 269,000.00 | KRW 242,500.00 | 147.68K |
| 2026-07-01 | KRW 276,000.00 | +12.88% | KRW 259,500.00 | KRW 282,000.00 | KRW 249,000.00 | 179.31K |
| 2026-06-30 | KRW 244,500.00 | +9.15% | KRW 237,000.00 | KRW 255,500.00 | KRW 229,000.00 | 107.46K |
| 2026-06-29 | KRW 224,000.00 | +0.22% | KRW 229,000.00 | KRW 235,500.00 | KRW 217,500.00 | 63.77K |
| 2026-06-26 | KRW 223,500.00 | +2.52% | KRW 215,000.00 | KRW 236,000.00 | KRW 213,500.00 | 121.40K |
| 2026-06-25 | KRW 218,000.00 | -12.63% | KRW 257,500.00 | KRW 265,000.00 | KRW 216,000.00 | 175.72K |
| 2026-06-24 | KRW 249,500.00 | +5.94% | KRW 243,000.00 | KRW 267,000.00 | KRW 235,500.00 | 82.51K |
| 2026-06-23 | KRW 235,500.00 | -9.25% | KRW 260,000.00 | KRW 265,000.00 | KRW 235,000.00 | 74.99K |
| 2026-06-22 | KRW 259,500.00 | +6.35% | KRW 237,000.00 | KRW 268,000.00 | KRW 237,000.00 | 116.93K |
| 2026-06-19 | KRW 244,000.00 | -2.01% | KRW 255,000.00 | KRW 258,500.00 | KRW 237,000.00 | 107.55K |
| 2026-06-18 | KRW 249,000.00 | -1.39% | KRW 252,500.00 | KRW 259,500.00 | KRW 244,500.00 | 64.92K |
| 2026-06-17 | KRW 252,500.00 | +0.60% | KRW 248,500.00 | KRW 265,500.00 | KRW 243,500.00 | 87.55K |
| 2026-06-16 | KRW 251,000.00 | -3.09% | KRW 256,500.00 | KRW 264,500.00 | KRW 249,000.00 | 86.65K |
| 2026-06-15 | KRW 259,000.00 | -4.25% | KRW 276,500.00 | KRW 280,000.00 | KRW 247,500.00 | 209.88K |
| 2026-06-12 | KRW 270,500.00 | +4.04% | KRW 274,000.00 | KRW 282,500.00 | KRW 257,000.00 | 160.06K |
| 2026-06-11 | KRW 260,000.00 | +25.30% | KRW 198,500.00 | KRW 269,500.00 | KRW 198,500.00 | 311.29K |
| 2026-06-10 | KRW 207,500.00 | -2.81% | KRW 207,000.00 | KRW 235,000.00 | KRW 201,000.00 | 121.07K |
| 2026-06-09 | KRW 213,500.00 | +15.34% | KRW 193,100.00 | KRW 224,500.00 | KRW 191,000.00 | 86.89K |
| 2026-06-08 | KRW 185,100.00 | -10.15% | KRW 174,000.00 | KRW 197,600.00 | KRW 173,700.00 | 67.89K |
| 2026-06-05 | KRW 206,000.00 | -7.00% | KRW 213,500.00 | KRW 220,000.00 | KRW 197,400.00 | 57.82K |
| 2026-06-04 | KRW 221,500.00 | +8.31% | KRW 209,000.00 | KRW 241,500.00 | KRW 208,500.00 | 180.60K |
| 2026-06-02 | KRW 204,500.00 | +3.23% | KRW 197,900.00 | KRW 207,500.00 | KRW 180,500.00 | 121.04K |
| 2026-06-01 | KRW 198,100.00 | -0.90% | KRW 192,000.00 | KRW 199,050.00 | KRW 185,000.00 | 118.31K |
| 2026-05-29 | KRW 199,900.00 | -2.49% | KRW 205,000.00 | KRW 208,500.00 | KRW 180,500.00 | 129.38K |
| 2026-05-28 | KRW 205,000.00 | -2.38% | KRW 205,500.00 | KRW 208,500.00 | KRW 179,100.00 | 197.08K |
| 2026-05-27 | KRW 210,000.00 | -7.69% | KRW 230,000.00 | KRW 231,000.00 | KRW 205,000.00 | 168.16K |
| 2026-05-26 | KRW 227,500.00 | -6.76% | KRW 244,500.00 | KRW 250,000.00 | KRW 226,000.00 | 107.19K |
| 2026-05-22 | KRW 244,000.00 | +7.73% | KRW 232,000.00 | KRW 250,000.00 | KRW 226,500.00 | 109.40K |
| 2026-05-21 | KRW 226,500.00 | -4.43% | KRW 229,000.00 | KRW 239,000.00 | KRW 224,000.00 | 148.14K |