T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,395.00 | 1,459.00 | 1,395.00 | 1,430.00 | 1,430.00 | 49,481 |
| 2026-07-21 | 1,380.00 | 1,470.00 | 1,380.00 | 1,392.00 | 1,392.00 | 55,792 |
| 2026-07-20 | 1,495.00 | 1,499.00 | 1,414.00 | 1,421.00 | 1,421.00 | 72,619 |
| 2026-07-16 | 1,496.00 | 1,519.00 | 1,451.00 | 1,499.00 | 1,499.00 | 61,208 |
| 2026-07-15 | 1,477.00 | 1,523.00 | 1,477.00 | 1,496.00 | 1,496.00 | 56,618 |
| 2026-07-14 | 1,442.00 | 1,536.00 | 1,420.00 | 1,476.00 | 1,476.00 | 142,347 |
| 2026-07-13 | 1,546.00 | 1,562.00 | 1,469.00 | 1,520.00 | 1,520.00 | 152,074 |
| 2026-07-10 | 1,474.00 | 1,558.00 | 1,474.00 | 1,546.00 | 1,546.00 | 119,652 |
| 2026-07-09 | 1,472.00 | 1,529.00 | 1,464.00 | 1,488.00 | 1,488.00 | 126,176 |
| 2026-07-08 | 1,582.00 | 1,620.00 | 1,465.00 | 1,482.00 | 1,482.00 | 327,629 |
| 2026-07-07 | 1,560.00 | 1,711.00 | 1,560.00 | 1,629.00 | 1,629.00 | 191,119 |
| 2026-07-06 | 1,548.00 | 1,630.00 | 1,548.00 | 1,597.00 | 1,597.00 | 156,424 |
| 2026-07-03 | 1,580.00 | 1,615.00 | 1,538.00 | 1,567.00 | 1,567.00 | 228,125 |
| 2026-07-02 | 1,590.00 | 1,699.00 | 1,550.00 | 1,611.00 | 1,611.00 | 416,553 |
| 2026-07-01 | 1,935.00 | 1,942.00 | 1,650.00 | 1,668.00 | 1,668.00 | 844,593 |
| 2026-06-30 | 2,500.00 | 2,500.00 | 1,926.00 | 1,933.00 | 1,933.00 | 961,498 |
| 2026-06-04 | 1,264.00 | 1,526.00 | 1,234.00 | 1,317.00 | 2,634.00 | 2,548,067 |
| 2026-06-02 | 1,241.00 | 1,660.00 | 1,191.00 | 1,292.00 | 2,584.00 | 10,136,765 |
| 2026-06-01 | 1,650.00 | 1,810.00 | 1,350.00 | 1,360.00 | 2,720.00 | 10,080,316 |
| 2026-05-29 | 1,321.00 | 1,527.00 | 1,321.00 | 1,527.00 | 3,054.00 | 6,175,515 |
| 2026-05-28 | 1,245.00 | 1,249.00 | 1,135.00 | 1,175.00 | 2,350.00 | 233,429 |
| 2026-05-27 | 1,250.00 | 1,277.00 | 1,201.00 | 1,215.00 | 2,430.00 | 247,738 |
| 2026-05-26 | 1,351.00 | 1,373.00 | 1,271.00 | 1,277.00 | 2,554.00 | 321,434 |
| 2026-05-22 | 1,307.00 | 1,356.00 | 1,294.00 | 1,341.00 | 2,682.00 | 140,954 |
| 2026-05-21 | 1,267.00 | 1,348.00 | 1,267.00 | 1,294.00 | 2,588.00 | 128,461 |
| 2026-05-20 | 1,319.00 | 1,319.00 | 1,219.00 | 1,267.00 | 2,534.00 | 287,218 |
| 2026-05-19 | 1,367.00 | 1,390.00 | 1,306.00 | 1,319.00 | 2,638.00 | 268,114 |
| 2026-05-18 | 1,420.00 | 1,450.00 | 1,322.00 | 1,391.00 | 2,782.00 | 328,330 |
| 2026-05-15 | 1,550.00 | 1,573.00 | 1,405.00 | 1,421.00 | 2,842.00 | 386,646 |
| 2026-05-14 | 1,532.00 | 1,596.00 | 1,511.00 | 1,552.00 | 3,104.00 | 160,379 |
| 2026-05-13 | 1,610.00 | 1,610.00 | 1,538.00 | 1,546.00 | 3,092.00 | 200,584 |
| 2026-05-12 | 1,703.00 | 1,746.00 | 1,575.00 | 1,610.00 | 3,220.00 | 468,676 |
| 2026-05-11 | 1,785.00 | 1,799.00 | 1,700.00 | 1,703.00 | 3,406.00 | 356,026 |
| 2026-05-08 | 1,805.00 | 1,970.00 | 1,750.00 | 1,785.00 | 3,570.00 | 1,038,031 |
| 2026-05-07 | 1,866.00 | 1,891.00 | 1,785.00 | 1,806.00 | 3,612.00 | 356,278 |
| 2026-05-06 | 1,866.00 | 1,968.00 | 1,855.00 | 1,866.00 | 3,732.00 | 746,196 |
| 2026-05-04 | 1,800.00 | 1,899.00 | 1,770.00 | 1,865.00 | 3,730.00 | 473,876 |
| 2026-04-30 | 1,843.00 | 1,863.00 | 1,783.00 | 1,785.00 | 3,570.00 | 421,906 |
| 2026-04-29 | 1,870.00 | 1,870.00 | 1,787.00 | 1,842.00 | 3,684.00 | 600,234 |
| 2026-04-28 | 1,758.00 | 2,055.00 | 1,736.00 | 1,860.00 | 3,720.00 | 5,970,680 |
| 2026-04-27 | 1,800.00 | 1,846.00 | 1,713.00 | 1,758.00 | 3,516.00 | 238,423 |
| 2026-04-24 | 1,700.00 | 1,850.00 | 1,698.00 | 1,780.00 | 3,560.00 | 775,487 |
| 2026-04-23 | 1,700.00 | 1,712.00 | 1,676.00 | 1,695.00 | 3,390.00 | 171,363 |
| 2026-04-22 | 1,657.00 | 1,719.00 | 1,629.00 | 1,693.00 | 3,386.00 | 220,561 |
← NewerPage 2 of 2 · 104 trading days
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.