T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,323.00 | 1,340.00 | 1,321.00 | 1,324.00 | 2,590.32 | 25,556 |
| 2024-04-03 | 1,335.00 | 1,399.00 | 1,312.00 | 1,323.00 | 2,588.36 | 130,222 |
| 2024-04-02 | 1,379.00 | 1,379.00 | 1,325.00 | 1,335.00 | 2,611.84 | 37,123 |
| 2024-04-01 | 1,330.00 | 1,358.00 | 1,319.00 | 1,357.00 | 2,654.88 | 43,735 |
| 2024-03-29 | 1,316.00 | 1,335.00 | 1,316.00 | 1,322.00 | 2,586.41 | 20,521 |
| 2024-03-28 | 1,340.00 | 1,342.00 | 1,321.00 | 1,321.00 | 2,584.45 | 40,079 |
| 2024-03-27 | 1,345.00 | 1,355.00 | 1,329.00 | 1,331.00 | 2,604.01 | 26,637 |
| 2024-03-26 | 1,341.00 | 1,354.00 | 1,340.00 | 1,345.00 | 2,631.40 | 18,218 |
| 2024-03-25 | 1,351.00 | 1,351.00 | 1,338.00 | 1,340.00 | 2,621.62 | 21,662 |
| 2024-03-22 | 1,359.00 | 1,359.00 | 1,339.00 | 1,351.00 | 2,643.14 | 28,452 |
| 2024-03-21 | 1,341.00 | 1,387.00 | 1,341.00 | 1,347.00 | 2,635.32 | 21,384 |
| 2024-03-20 | 1,331.00 | 1,343.00 | 1,331.00 | 1,340.00 | 2,621.62 | 18,715 |
| 2024-03-19 | 1,351.00 | 1,360.00 | 1,337.00 | 1,340.00 | 2,621.62 | 29,408 |
| 2024-03-18 | 1,343.00 | 1,373.00 | 1,332.00 | 1,351.00 | 2,643.14 | 45,693 |
| 2024-03-15 | 1,340.00 | 1,340.00 | 1,324.00 | 1,336.00 | 2,613.80 | 33,714 |
| 2024-03-14 | 1,345.00 | 1,345.00 | 1,324.00 | 1,340.00 | 2,621.62 | 38,748 |
| 2024-03-13 | 1,345.00 | 1,349.00 | 1,324.00 | 1,345.00 | 2,631.40 | 28,041 |
| 2024-03-12 | 1,345.00 | 1,359.00 | 1,332.00 | 1,338.00 | 2,617.71 | 59,464 |
| 2024-03-11 | 1,317.00 | 1,350.00 | 1,314.00 | 1,343.00 | 2,627.49 | 38,538 |
| 2024-03-08 | 1,330.00 | 1,343.00 | 1,317.00 | 1,327.00 | 2,596.19 | 40,155 |
| 2024-03-07 | 1,372.00 | 1,378.00 | 1,325.00 | 1,326.00 | 2,594.23 | 62,889 |
| 2024-03-06 | 1,370.00 | 1,379.00 | 1,352.00 | 1,371.00 | 2,682.27 | 59,665 |
| 2024-03-05 | 1,408.00 | 1,441.00 | 1,370.00 | 1,379.00 | 2,697.92 | 223,597 |
| 2024-03-04 | 1,415.00 | 1,415.00 | 1,377.00 | 1,381.00 | 2,701.84 | 35,688 |
| 2024-02-29 | 1,370.00 | 1,405.00 | 1,370.00 | 1,396.00 | 2,731.18 | 44,044 |
| 2024-02-28 | 1,381.00 | 1,395.00 | 1,335.00 | 1,363.00 | 2,666.62 | 45,520 |
| 2024-02-27 | 1,401.00 | 1,416.00 | 1,383.00 | 1,384.00 | 2,707.71 | 34,610 |
| 2024-02-26 | 1,393.00 | 1,415.00 | 1,389.00 | 1,401.00 | 2,740.96 | 26,804 |
| 2024-02-23 | 1,400.00 | 1,420.00 | 1,386.00 | 1,393.00 | 2,725.31 | 36,449 |
| 2024-02-22 | 1,413.00 | 1,415.00 | 1,401.00 | 1,401.00 | 2,740.96 | 42,070 |
| 2024-02-21 | 1,425.00 | 1,433.00 | 1,410.00 | 1,413.00 | 2,764.44 | 50,986 |
| 2024-02-20 | 1,397.00 | 1,447.00 | 1,378.00 | 1,424.00 | 2,785.96 | 138,158 |
| 2024-02-19 | 1,386.00 | 1,400.00 | 1,384.00 | 1,397.00 | 2,733.14 | 136,480 |
| 2024-02-16 | 1,390.00 | 1,405.00 | 1,367.00 | 1,395.00 | 2,729.23 | 101,275 |
| 2024-02-15 | 1,362.00 | 1,438.00 | 1,347.00 | 1,390.00 | 2,719.44 | 391,830 |
| 2024-02-14 | 1,344.00 | 1,360.00 | 1,328.00 | 1,350.00 | 2,641.19 | 30,551 |
| 2024-02-13 | 1,338.00 | 1,379.00 | 1,325.00 | 1,347.00 | 2,635.32 | 107,953 |
| 2024-02-08 | 1,315.00 | 1,324.00 | 1,309.00 | 1,310.00 | 2,562.93 | 17,693 |
| 2024-02-07 | 1,310.00 | 1,317.00 | 1,298.00 | 1,310.00 | 2,562.93 | 23,590 |
| 2024-02-06 | 1,306.00 | 1,317.00 | 1,294.00 | 1,307.00 | 2,557.06 | 26,580 |
| 2024-02-05 | 1,347.00 | 1,347.00 | 1,304.00 | 1,316.00 | 2,574.67 | 22,418 |
| 2024-02-02 | 1,316.00 | 1,325.00 | 1,286.00 | 1,315.00 | 2,572.71 | 43,977 |
| 2024-02-01 | 1,276.00 | 1,290.00 | 1,259.00 | 1,268.00 | 2,480.76 | 35,591 |
| 2024-01-31 | 1,310.00 | 1,310.00 | 1,250.00 | 1,276.00 | 2,496.41 | 84,475 |
| 2024-01-30 | 1,317.00 | 1,335.00 | 1,303.00 | 1,310.00 | 2,562.93 | 36,030 |
| 2024-01-29 | 1,340.00 | 1,340.00 | 1,298.00 | 1,317.00 | 2,576.62 | 102,282 |
| 2024-01-26 | 1,326.00 | 1,363.00 | 1,326.00 | 1,331.00 | 2,604.01 | 74,911 |
| 2024-01-25 | 1,363.00 | 1,363.00 | 1,322.00 | 1,324.00 | 2,590.32 | 63,041 |
| 2024-01-24 | 1,394.00 | 1,394.00 | 1,360.00 | 1,363.00 | 2,666.62 | 25,198 |
| 2024-01-23 | 1,420.00 | 1,429.00 | 1,381.00 | 1,394.00 | 2,727.27 | 80,670 |
| 2024-01-22 | 1,348.00 | 1,385.00 | 1,341.00 | 1,385.00 | 2,709.66 | 47,589 |
| 2024-01-19 | 1,321.00 | 1,370.00 | 1,321.00 | 1,335.00 | 2,611.84 | 36,044 |
| 2024-01-18 | 1,332.00 | 1,349.00 | 1,306.00 | 1,334.00 | 2,609.88 | 38,983 |
| 2024-01-17 | 1,355.00 | 1,368.00 | 1,300.00 | 1,319.00 | 2,580.54 | 88,009 |
| 2024-01-16 | 1,376.00 | 1,400.00 | 1,355.00 | 1,362.00 | 2,664.66 | 41,731 |
| 2024-01-15 | 1,385.00 | 1,398.00 | 1,347.00 | 1,384.00 | 2,707.71 | 70,825 |
| 2024-01-12 | 1,486.00 | 1,490.00 | 1,384.00 | 1,385.00 | 2,709.66 | 498,189 |
| 2024-01-11 | 1,422.00 | 1,540.00 | 1,422.00 | 1,540.00 | 3,012.91 | 795,556 |
| 2024-01-10 | 1,425.00 | 1,429.00 | 1,398.00 | 1,411.00 | 2,760.53 | 30,986 |
| 2024-01-09 | 1,428.00 | 1,437.00 | 1,399.00 | 1,415.00 | 2,768.35 | 58,066 |
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.