T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 1,391.00 | 1,431.00 | 1,376.00 | 1,386.00 | 2,741.85 | 43,751 |
| 2025-09-24 | 1,410.00 | 1,414.00 | 1,375.00 | 1,391.00 | 2,751.74 | 54,089 |
| 2025-09-23 | 1,439.00 | 1,460.00 | 1,410.00 | 1,417.00 | 2,803.17 | 81,219 |
| 2025-09-22 | 1,439.00 | 1,441.00 | 1,422.00 | 1,424.00 | 2,817.02 | 44,532 |
| 2025-09-19 | 1,475.00 | 1,479.00 | 1,433.00 | 1,439.00 | 2,846.69 | 95,811 |
| 2025-09-18 | 1,456.00 | 1,475.00 | 1,437.00 | 1,475.00 | 2,917.91 | 104,807 |
| 2025-09-17 | 1,416.00 | 1,498.00 | 1,392.00 | 1,456.00 | 2,880.32 | 152,137 |
| 2025-09-16 | 1,433.00 | 1,440.00 | 1,415.00 | 1,416.00 | 2,801.20 | 83,224 |
| 2025-09-15 | 1,494.00 | 1,494.00 | 1,410.00 | 1,433.00 | 2,834.83 | 175,193 |
| 2025-09-12 | 1,500.00 | 1,504.00 | 1,465.00 | 1,470.00 | 2,908.02 | 271,467 |
| 2025-09-11 | 1,459.00 | 1,502.00 | 1,445.00 | 1,459.00 | 2,886.26 | 160,298 |
| 2025-09-10 | 1,423.00 | 1,450.00 | 1,416.00 | 1,449.00 | 2,866.48 | 68,133 |
| 2025-09-09 | 1,409.00 | 1,438.00 | 1,404.00 | 1,424.00 | 2,817.02 | 80,585 |
| 2025-09-08 | 1,400.00 | 1,439.00 | 1,392.00 | 1,395.00 | 2,759.65 | 48,495 |
| 2025-09-05 | 1,396.00 | 1,414.00 | 1,394.00 | 1,400.00 | 2,769.54 | 19,093 |
| 2025-09-04 | 1,380.00 | 1,423.00 | 1,380.00 | 1,407.00 | 2,783.39 | 51,108 |
| 2025-09-03 | 1,390.00 | 1,397.00 | 1,373.00 | 1,375.00 | 2,720.09 | 22,022 |
| 2025-09-02 | 1,385.00 | 1,398.00 | 1,374.00 | 1,390.00 | 2,749.76 | 33,252 |
| 2025-09-01 | 1,392.00 | 1,420.00 | 1,376.00 | 1,390.00 | 2,749.76 | 59,635 |
| 2025-08-29 | 1,422.00 | 1,437.00 | 1,392.00 | 1,392.00 | 2,753.72 | 47,945 |
| 2025-08-28 | 1,409.00 | 1,428.00 | 1,391.00 | 1,420.00 | 2,809.11 | 74,312 |
| 2025-08-27 | 1,400.00 | 1,430.00 | 1,382.00 | 1,409.00 | 2,787.35 | 87,980 |
| 2025-08-26 | 1,402.00 | 1,425.00 | 1,393.00 | 1,398.00 | 2,765.59 | 38,776 |
| 2025-08-25 | 1,362.00 | 1,430.00 | 1,362.00 | 1,400.00 | 2,769.54 | 64,770 |
| 2025-08-22 | 1,377.00 | 1,401.00 | 1,345.00 | 1,362.00 | 2,694.37 | 71,248 |
| 2025-08-21 | 1,363.00 | 1,396.00 | 1,351.00 | 1,377.00 | 2,724.04 | 35,663 |
| 2025-08-20 | 1,391.00 | 1,405.00 | 1,337.00 | 1,363.00 | 2,696.35 | 98,873 |
| 2025-08-19 | 1,375.00 | 1,405.00 | 1,351.00 | 1,405.00 | 2,779.43 | 87,566 |
| 2025-08-18 | 1,430.00 | 1,430.00 | 1,374.00 | 1,375.00 | 2,720.09 | 117,154 |
| 2025-08-14 | 1,431.00 | 1,458.00 | 1,419.00 | 1,430.00 | 2,828.89 | 81,778 |
| 2025-08-13 | 1,460.00 | 1,489.00 | 1,422.00 | 1,451.00 | 2,870.43 | 77,723 |
| 2025-08-12 | 1,429.00 | 1,500.00 | 1,429.00 | 1,458.00 | 2,884.28 | 171,694 |
| 2025-08-11 | 1,475.00 | 1,475.00 | 1,410.00 | 1,427.00 | 2,822.96 | 52,177 |
| 2025-08-08 | 1,436.00 | 1,450.00 | 1,431.00 | 1,437.00 | 2,842.74 | 67,564 |
| 2025-08-07 | 1,445.00 | 1,471.00 | 1,436.00 | 1,436.00 | 2,840.76 | 91,316 |
| 2025-08-06 | 1,475.00 | 1,492.00 | 1,443.00 | 1,443.00 | 2,854.61 | 54,224 |
| 2025-08-05 | 1,488.00 | 1,524.00 | 1,456.00 | 1,475.00 | 2,917.91 | 94,995 |
| 2025-08-04 | 1,420.00 | 1,538.00 | 1,390.00 | 1,500.00 | 2,967.37 | 317,231 |
| 2025-08-01 | 1,466.00 | 1,466.00 | 1,414.00 | 1,420.00 | 2,809.11 | 298,311 |
| 2025-07-31 | 1,445.00 | 1,500.00 | 1,442.00 | 1,482.00 | 2,931.76 | 147,120 |
| 2025-07-30 | 1,494.00 | 1,494.00 | 1,441.00 | 1,445.00 | 2,858.56 | 130,354 |
| 2025-07-29 | 1,441.00 | 1,465.00 | 1,390.00 | 1,465.00 | 2,898.13 | 182,444 |
| 2025-07-28 | 1,462.00 | 1,489.00 | 1,419.00 | 1,421.00 | 2,811.09 | 172,287 |
| 2025-07-25 | 1,490.00 | 1,490.00 | 1,451.00 | 1,462.00 | 2,892.19 | 73,963 |
| 2025-07-24 | 1,516.00 | 1,516.00 | 1,455.00 | 1,462.00 | 2,892.19 | 134,522 |
| 2025-07-23 | 1,551.00 | 1,573.00 | 1,488.00 | 1,493.00 | 2,953.52 | 210,560 |
| 2025-07-22 | 1,521.00 | 1,617.00 | 1,521.00 | 1,549.00 | 3,064.30 | 482,943 |
| 2025-07-21 | 1,533.00 | 1,569.00 | 1,525.00 | 1,534.00 | 3,034.63 | 112,452 |
| 2025-07-18 | 1,560.00 | 1,560.00 | 1,527.00 | 1,531.00 | 3,028.69 | 98,602 |
| 2025-07-17 | 1,555.00 | 1,572.00 | 1,533.00 | 1,556.00 | 3,078.15 | 116,005 |
| 2025-07-16 | 1,550.00 | 1,580.00 | 1,528.00 | 1,563.00 | 3,092.00 | 131,859 |
| 2025-07-15 | 1,600.00 | 1,607.00 | 1,563.00 | 1,585.00 | 3,135.52 | 260,258 |
| 2025-07-14 | 1,631.00 | 1,631.00 | 1,583.00 | 1,608.00 | 3,181.02 | 56,642 |
| 2025-07-11 | 1,632.00 | 1,645.00 | 1,604.00 | 1,625.00 | 3,214.65 | 84,769 |
| 2025-07-10 | 1,608.00 | 1,635.00 | 1,608.00 | 1,630.00 | 3,224.54 | 142,837 |
| 2025-07-09 | 1,589.00 | 1,620.00 | 1,556.00 | 1,603.00 | 3,171.13 | 93,063 |
| 2025-07-08 | 1,556.00 | 1,600.00 | 1,543.00 | 1,589.00 | 3,143.43 | 82,900 |
| 2025-07-07 | 1,590.00 | 1,590.00 | 1,544.00 | 1,560.00 | 3,086.06 | 101,933 |
| 2025-07-04 | 1,615.00 | 1,632.00 | 1,565.00 | 1,579.00 | 3,123.65 | 197,951 |
| 2025-07-03 | 1,600.00 | 1,680.00 | 1,590.00 | 1,604.00 | 3,173.11 | 229,424 |
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.