T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,400.00 | 1,431.00 | 1,375.00 | 1,379.00 | 2,728.00 | 81,214 |
| 2025-12-24 | 1,398.00 | 1,423.00 | 1,376.00 | 1,397.00 | 2,763.61 | 121,824 |
| 2025-12-23 | 1,487.00 | 1,487.00 | 1,389.00 | 1,398.00 | 2,765.59 | 213,220 |
| 2025-12-22 | 1,556.00 | 1,556.00 | 1,468.00 | 1,487.00 | 2,941.65 | 288,809 |
| 2025-12-19 | 1,372.00 | 1,550.00 | 1,368.00 | 1,492.00 | 2,951.54 | 1,248,837 |
| 2025-12-18 | 1,345.00 | 1,439.00 | 1,325.00 | 1,375.00 | 2,720.09 | 239,380 |
| 2025-12-17 | 1,331.00 | 1,355.00 | 1,331.00 | 1,344.00 | 2,658.76 | 75,453 |
| 2025-12-16 | 1,375.00 | 1,383.00 | 1,339.00 | 1,340.00 | 2,650.85 | 99,162 |
| 2025-12-15 | 1,338.00 | 1,393.00 | 1,321.00 | 1,374.00 | 2,718.11 | 113,729 |
| 2025-12-12 | 1,332.00 | 1,356.00 | 1,331.00 | 1,350.00 | 2,670.63 | 42,253 |
| 2025-12-11 | 1,337.00 | 1,350.00 | 1,321.00 | 1,335.00 | 2,640.96 | 69,028 |
| 2025-12-10 | 1,332.00 | 1,369.00 | 1,321.00 | 1,337.00 | 2,644.91 | 42,497 |
| 2025-12-09 | 1,358.00 | 1,359.00 | 1,302.00 | 1,343.00 | 2,656.78 | 51,670 |
| 2025-12-08 | 1,380.00 | 1,395.00 | 1,348.00 | 1,357.00 | 2,684.48 | 59,461 |
| 2025-12-05 | 1,339.00 | 1,359.00 | 1,319.00 | 1,358.00 | 2,686.46 | 56,482 |
| 2025-12-04 | 1,363.00 | 1,375.00 | 1,337.00 | 1,339.00 | 2,648.87 | 89,862 |
| 2025-12-03 | 1,375.00 | 1,420.00 | 1,361.00 | 1,376.00 | 2,722.07 | 60,454 |
| 2025-12-02 | 1,375.00 | 1,385.00 | 1,354.00 | 1,371.00 | 2,712.17 | 99,918 |
| 2025-12-01 | 1,385.00 | 1,433.00 | 1,370.00 | 1,386.00 | 2,741.85 | 118,749 |
| 2025-11-28 | 1,324.00 | 1,400.00 | 1,323.00 | 1,373.00 | 2,716.13 | 130,190 |
| 2025-11-27 | 1,330.00 | 1,356.00 | 1,313.00 | 1,323.00 | 2,617.22 | 57,616 |
| 2025-11-26 | 1,312.00 | 1,348.00 | 1,312.00 | 1,328.00 | 2,627.11 | 93,478 |
| 2025-11-25 | 1,323.00 | 1,360.00 | 1,287.00 | 1,312.00 | 2,595.46 | 206,150 |
| 2025-11-24 | 1,317.00 | 1,360.00 | 1,308.00 | 1,326.00 | 2,623.15 | 59,698 |
| 2025-11-21 | 1,308.00 | 1,333.00 | 1,299.00 | 1,314.00 | 2,599.41 | 81,838 |
| 2025-11-20 | 1,324.00 | 1,365.00 | 1,324.00 | 1,358.00 | 2,686.46 | 97,567 |
| 2025-11-19 | 1,324.00 | 1,377.00 | 1,306.00 | 1,322.00 | 2,615.24 | 95,850 |
| 2025-11-18 | 1,381.00 | 1,416.00 | 1,320.00 | 1,333.00 | 2,637.00 | 136,031 |
| 2025-11-17 | 1,467.00 | 1,467.00 | 1,370.00 | 1,394.00 | 2,757.67 | 106,033 |
| 2025-11-14 | 1,465.00 | 1,473.00 | 1,420.00 | 1,421.00 | 2,811.09 | 167,892 |
| 2025-11-13 | 1,495.00 | 1,508.00 | 1,462.00 | 1,486.00 | 2,939.67 | 129,643 |
| 2025-11-12 | 1,494.00 | 1,515.00 | 1,468.00 | 1,494.00 | 2,955.50 | 226,891 |
| 2025-11-11 | 1,490.00 | 1,498.00 | 1,440.00 | 1,496.00 | 2,959.45 | 226,165 |
| 2025-11-10 | 1,423.00 | 1,504.00 | 1,422.00 | 1,483.00 | 2,933.74 | 261,989 |
| 2025-11-07 | 1,431.00 | 1,456.00 | 1,401.00 | 1,422.00 | 2,813.06 | 111,954 |
| 2025-11-06 | 1,459.00 | 1,537.00 | 1,449.00 | 1,460.00 | 2,888.24 | 178,607 |
| 2025-11-05 | 1,476.00 | 1,481.00 | 1,397.00 | 1,461.00 | 2,890.22 | 214,327 |
| 2025-11-04 | 1,487.00 | 1,510.00 | 1,443.00 | 1,477.00 | 2,921.87 | 221,244 |
| 2025-11-03 | 1,515.00 | 1,563.00 | 1,474.00 | 1,474.00 | 2,915.93 | 404,247 |
| 2025-10-31 | 1,509.00 | 1,546.00 | 1,475.00 | 1,512.00 | 2,991.11 | 298,401 |
| 2025-10-30 | 1,584.00 | 1,594.00 | 1,462.00 | 1,504.00 | 2,975.28 | 600,480 |
| 2025-10-29 | 1,526.00 | 1,742.00 | 1,501.00 | 1,590.00 | 3,145.41 | 3,870,643 |
| 2025-10-28 | 1,606.00 | 1,765.00 | 1,524.00 | 1,526.00 | 3,018.80 | 4,359,130 |
| 2025-10-27 | 1,306.00 | 1,690.00 | 1,306.00 | 1,546.00 | 3,058.37 | 9,828,895 |
| 2025-10-24 | 1,310.00 | 1,320.00 | 1,295.00 | 1,306.00 | 2,583.59 | 70,952 |
| 2025-10-23 | 1,332.00 | 1,339.00 | 1,305.00 | 1,314.00 | 2,599.41 | 36,979 |
| 2025-10-22 | 1,315.00 | 1,332.00 | 1,305.00 | 1,332.00 | 2,635.02 | 49,658 |
| 2025-10-21 | 1,344.00 | 1,355.00 | 1,318.00 | 1,320.00 | 2,611.28 | 53,431 |
← NewerPage 4 of 4 · 228 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.