T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1,179.00 | 1,182.00 | 1,167.00 | 1,167.00 | 2,283.16 | 23,347 |
| 2024-07-02 | 1,184.00 | 1,189.00 | 1,178.00 | 1,179.00 | 2,306.64 | 28,548 |
| 2024-07-01 | 1,171.00 | 1,184.00 | 1,171.00 | 1,184.00 | 2,316.42 | 17,659 |
| 2024-06-28 | 1,189.00 | 1,189.00 | 1,170.00 | 1,173.00 | 2,294.90 | 63,893 |
| 2024-06-27 | 1,199.00 | 1,202.00 | 1,186.00 | 1,186.00 | 2,320.33 | 44,821 |
| 2024-06-26 | 1,194.00 | 1,202.00 | 1,194.00 | 1,198.00 | 2,343.81 | 22,669 |
| 2024-06-25 | 1,190.00 | 1,197.00 | 1,189.00 | 1,193.00 | 2,334.03 | 35,947 |
| 2024-06-24 | 1,218.00 | 1,219.00 | 1,194.00 | 1,194.00 | 2,335.98 | 112,603 |
| 2024-06-21 | 1,228.00 | 1,235.00 | 1,220.00 | 1,220.00 | 2,386.85 | 34,702 |
| 2024-06-20 | 1,229.00 | 1,236.00 | 1,226.00 | 1,229.00 | 2,404.46 | 14,115 |
| 2024-06-19 | 1,236.00 | 1,240.00 | 1,229.00 | 1,229.00 | 2,404.46 | 41,404 |
| 2024-06-18 | 1,236.00 | 1,244.00 | 1,234.00 | 1,237.00 | 2,420.11 | 13,162 |
| 2024-06-17 | 1,252.00 | 1,268.00 | 1,237.00 | 1,238.00 | 2,422.07 | 34,524 |
| 2024-06-14 | 1,270.00 | 1,270.00 | 1,246.00 | 1,256.00 | 2,457.28 | 16,481 |
| 2024-06-13 | 1,256.00 | 1,262.00 | 1,245.00 | 1,262.00 | 2,469.02 | 48,868 |
| 2024-06-12 | 1,235.00 | 1,249.00 | 1,235.00 | 1,247.00 | 2,439.67 | 20,473 |
| 2024-06-11 | 1,236.00 | 1,243.00 | 1,235.00 | 1,235.00 | 2,416.20 | 18,777 |
| 2024-06-10 | 1,239.00 | 1,245.00 | 1,232.00 | 1,239.00 | 2,424.02 | 25,883 |
| 2024-06-07 | 1,230.00 | 1,250.00 | 1,225.00 | 1,239.00 | 2,424.02 | 42,048 |
| 2024-06-05 | 1,253.00 | 1,360.00 | 1,236.00 | 1,236.00 | 2,418.15 | 166,607 |
| 2024-06-04 | 1,240.00 | 1,262.00 | 1,228.00 | 1,237.00 | 2,420.11 | 39,267 |
| 2024-06-03 | 1,263.00 | 1,270.00 | 1,211.00 | 1,233.00 | 2,412.28 | 203,965 |
| 2024-05-31 | 1,269.00 | 1,280.00 | 1,255.00 | 1,262.00 | 2,469.02 | 43,259 |
| 2024-05-30 | 1,271.00 | 1,295.00 | 1,267.00 | 1,269.00 | 2,482.72 | 31,166 |
| 2024-05-29 | 1,273.00 | 1,305.00 | 1,261.00 | 1,278.00 | 2,500.32 | 54,698 |
| 2024-05-28 | 1,291.00 | 1,299.00 | 1,266.00 | 1,273.00 | 2,490.54 | 23,699 |
| 2024-05-27 | 1,292.00 | 1,304.00 | 1,284.00 | 1,291.00 | 2,525.76 | 24,061 |
| 2024-05-24 | 1,300.00 | 1,300.00 | 1,279.00 | 1,296.00 | 2,535.54 | 12,115 |
| 2024-05-23 | 1,297.00 | 1,308.00 | 1,270.00 | 1,298.00 | 2,539.45 | 16,480 |
| 2024-05-22 | 1,301.00 | 1,305.00 | 1,283.00 | 1,298.00 | 2,539.45 | 16,810 |
| 2024-05-21 | 1,284.00 | 1,300.00 | 1,275.00 | 1,292.00 | 2,527.71 | 41,407 |
| 2024-05-20 | 1,292.00 | 1,307.00 | 1,269.00 | 1,284.00 | 2,512.06 | 60,952 |
| 2024-05-17 | 1,349.00 | 1,349.00 | 1,292.00 | 1,292.00 | 2,527.71 | 20,240 |
| 2024-05-16 | 1,334.00 | 1,334.00 | 1,313.00 | 1,313.00 | 2,568.80 | 38,060 |
| 2024-05-14 | 1,327.00 | 1,340.00 | 1,318.00 | 1,326.00 | 2,594.23 | 34,790 |
| 2024-05-13 | 1,350.00 | 1,356.00 | 1,325.00 | 1,328.00 | 2,598.14 | 59,134 |
| 2024-05-10 | 1,300.00 | 1,358.00 | 1,300.00 | 1,355.00 | 2,650.97 | 123,584 |
| 2024-05-09 | 1,300.00 | 1,307.00 | 1,299.00 | 1,304.00 | 2,551.19 | 23,125 |
| 2024-05-08 | 1,283.00 | 1,305.00 | 1,282.00 | 1,299.00 | 2,541.41 | 25,325 |
| 2024-05-07 | 1,274.00 | 1,286.00 | 1,266.00 | 1,282.00 | 2,508.15 | 42,782 |
| 2024-05-03 | 1,280.00 | 1,291.00 | 1,259.00 | 1,274.00 | 2,492.50 | 33,864 |
| 2024-05-02 | 1,284.00 | 1,285.00 | 1,272.00 | 1,280.00 | 2,504.24 | 16,532 |
| 2024-04-30 | 1,288.00 | 1,293.00 | 1,277.00 | 1,284.00 | 2,512.06 | 30,048 |
| 2024-04-29 | 1,276.00 | 1,330.00 | 1,264.00 | 1,282.00 | 2,508.15 | 20,775 |
| 2024-04-26 | 1,269.00 | 1,281.00 | 1,269.00 | 1,275.00 | 2,494.45 | 21,381 |
| 2024-04-25 | 1,278.00 | 1,281.00 | 1,269.00 | 1,276.00 | 2,496.41 | 13,968 |
| 2024-04-24 | 1,256.00 | 1,285.00 | 1,255.00 | 1,281.00 | 2,506.19 | 17,913 |
| 2024-04-23 | 1,258.00 | 1,265.00 | 1,253.00 | 1,255.00 | 2,455.33 | 30,259 |
| 2024-04-22 | 1,250.00 | 1,268.00 | 1,250.00 | 1,258.00 | 2,461.19 | 28,022 |
| 2024-04-19 | 1,270.00 | 1,270.00 | 1,253.00 | 1,258.00 | 2,461.19 | 33,310 |
| 2024-04-18 | 1,259.00 | 1,268.00 | 1,250.00 | 1,265.00 | 2,474.89 | 16,256 |
| 2024-04-17 | 1,259.00 | 1,269.00 | 1,254.00 | 1,254.00 | 2,453.37 | 25,553 |
| 2024-04-16 | 1,288.00 | 1,290.00 | 1,256.00 | 1,257.00 | 2,459.24 | 64,908 |
| 2024-04-15 | 1,293.00 | 1,294.00 | 1,287.00 | 1,293.00 | 2,529.67 | 30,865 |
| 2024-04-12 | 1,292.00 | 1,299.00 | 1,286.00 | 1,294.00 | 2,531.63 | 17,784 |
| 2024-04-11 | 1,312.00 | 1,312.00 | 1,290.00 | 1,292.00 | 2,527.71 | 47,516 |
| 2024-04-09 | 1,316.00 | 1,322.00 | 1,311.00 | 1,312.00 | 2,566.84 | 23,833 |
| 2024-04-08 | 1,321.00 | 1,355.00 | 1,315.00 | 1,316.00 | 2,574.67 | 32,388 |
| 2024-04-05 | 1,329.00 | 1,337.00 | 1,320.00 | 1,321.00 | 2,584.45 | 26,451 |
| 2024-04-04 | 1,323.00 | 1,340.00 | 1,321.00 | 1,324.00 | 2,590.32 | 25,556 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 15.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 10.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.