T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,621.00 | 1,623.00 | 1,573.00 | 1,600.00 | 3,165.19 | 173,970 |
| 2025-07-01 | 1,640.00 | 1,650.00 | 1,615.00 | 1,621.00 | 3,206.74 | 136,770 |
| 2025-06-30 | 1,626.00 | 1,635.00 | 1,600.00 | 1,622.00 | 3,208.71 | 157,150 |
| 2025-06-27 | 1,640.00 | 1,669.00 | 1,580.00 | 1,631.00 | 3,226.52 | 167,306 |
| 2025-06-26 | 1,709.00 | 1,710.00 | 1,624.00 | 1,638.00 | 3,240.37 | 347,411 |
| 2025-06-25 | 1,770.00 | 1,775.00 | 1,707.00 | 1,709.00 | 3,380.82 | 327,415 |
| 2025-06-24 | 1,707.00 | 1,815.00 | 1,702.00 | 1,760.00 | 3,481.71 | 812,393 |
| 2025-06-23 | 1,757.00 | 1,757.00 | 1,680.00 | 1,691.00 | 3,345.21 | 530,986 |
| 2025-06-20 | 1,795.00 | 1,798.00 | 1,745.00 | 1,760.00 | 3,481.71 | 577,878 |
| 2025-06-19 | 1,880.00 | 1,983.00 | 1,750.00 | 1,795.00 | 3,550.95 | 3,519,736 |
| 2025-06-18 | 1,821.00 | 1,829.00 | 1,780.00 | 1,798.00 | 3,556.88 | 524,191 |
| 2025-06-17 | 1,900.00 | 1,904.00 | 1,780.00 | 1,821.00 | 3,602.38 | 744,805 |
| 2025-06-16 | 1,753.00 | 2,060.00 | 1,753.00 | 1,888.00 | 3,734.93 | 4,951,047 |
| 2025-06-13 | 1,900.00 | 1,900.00 | 1,711.00 | 1,755.00 | 3,471.82 | 898,105 |
| 2025-06-12 | 1,906.00 | 1,959.00 | 1,880.00 | 1,890.00 | 3,738.88 | 1,000,300 |
| 2025-06-11 | 1,938.00 | 1,977.00 | 1,880.00 | 1,924.00 | 3,806.14 | 1,563,745 |
| 2025-06-10 | 1,933.00 | 1,998.00 | 1,843.00 | 1,917.00 | 3,792.30 | 2,068,451 |
| 2025-06-09 | 1,667.00 | 2,115.00 | 1,654.00 | 1,959.00 | 3,875.38 | 12,102,736 |
| 2025-06-05 | 1,641.00 | 1,677.00 | 1,585.00 | 1,628.00 | 3,220.58 | 601,907 |
| 2025-06-04 | 1,743.00 | 1,743.00 | 1,598.00 | 1,624.00 | 3,212.67 | 870,399 |
| 2025-06-02 | 1,635.00 | 1,734.00 | 1,603.00 | 1,687.00 | 3,337.30 | 564,493 |
| 2025-05-30 | 1,637.00 | 1,662.00 | 1,600.00 | 1,635.00 | 3,234.43 | 253,395 |
| 2025-05-29 | 1,621.00 | 1,640.00 | 1,591.00 | 1,637.00 | 3,238.39 | 259,195 |
| 2025-05-28 | 1,570.00 | 1,726.00 | 1,540.00 | 1,617.00 | 3,198.82 | 1,252,194 |
| 2025-05-27 | 1,583.00 | 1,618.00 | 1,548.00 | 1,570.00 | 3,105.84 | 161,427 |
| 2025-05-26 | 1,600.00 | 1,634.00 | 1,565.00 | 1,598.00 | 3,161.24 | 114,639 |
| 2025-05-23 | 1,677.00 | 1,695.00 | 1,586.00 | 1,600.00 | 3,165.19 | 235,399 |
| 2025-05-22 | 1,650.00 | 1,651.00 | 1,617.00 | 1,650.00 | 3,264.10 | 178,606 |
| 2025-05-21 | 1,660.00 | 1,677.00 | 1,646.00 | 1,650.00 | 3,264.10 | 148,408 |
| 2025-05-20 | 1,623.00 | 1,674.00 | 1,623.00 | 1,659.00 | 3,281.91 | 183,038 |
| 2025-05-19 | 1,668.00 | 1,669.00 | 1,610.00 | 1,639.00 | 3,242.34 | 360,212 |
| 2025-05-16 | 1,702.00 | 1,717.00 | 1,665.00 | 1,684.00 | 3,331.36 | 285,179 |
| 2025-05-15 | 1,765.00 | 1,774.00 | 1,699.00 | 1,702.00 | 3,366.97 | 292,726 |
| 2025-05-14 | 1,798.00 | 1,801.00 | 1,736.00 | 1,765.00 | 3,491.60 | 254,228 |
| 2025-05-13 | 1,830.00 | 1,894.00 | 1,758.00 | 1,798.00 | 3,556.88 | 654,481 |
| 2025-05-12 | 1,793.00 | 1,893.00 | 1,771.00 | 1,832.00 | 3,624.15 | 602,631 |
| 2025-05-09 | 1,840.00 | 1,867.00 | 1,754.00 | 1,792.00 | 3,545.02 | 510,799 |
| 2025-05-08 | 1,940.00 | 1,970.00 | 1,835.00 | 1,838.00 | 3,636.01 | 643,277 |
| 2025-05-07 | 1,950.00 | 2,010.00 | 1,820.00 | 1,929.00 | 3,816.03 | 911,034 |
| 2025-05-02 | 1,807.00 | 1,897.00 | 1,806.00 | 1,850.00 | 3,659.75 | 441,986 |
| 2025-04-30 | 1,935.00 | 1,980.00 | 1,858.00 | 1,940.00 | 3,837.80 | 406,344 |
| 2025-04-29 | 1,882.00 | 1,945.00 | 1,814.00 | 1,935.00 | 3,827.90 | 421,038 |
| 2025-04-28 | 1,910.00 | 1,965.00 | 1,870.00 | 1,904.00 | 3,766.58 | 436,076 |
| 2025-04-25 | 1,895.00 | 2,010.00 | 1,876.00 | 1,920.00 | 3,798.23 | 762,516 |
| 2025-04-24 | 1,880.00 | 1,996.00 | 1,811.00 | 1,887.00 | 3,732.95 | 1,046,972 |
| 2025-04-23 | 2,005.00 | 2,020.00 | 1,835.00 | 1,878.00 | 3,715.14 | 1,472,683 |
| 2025-04-22 | 2,410.00 | 2,460.00 | 2,000.00 | 2,005.00 | 3,966.38 | 3,819,017 |
| 2025-04-21 | 2,400.00 | 2,595.00 | 2,345.00 | 2,410.00 | 4,767.57 | 5,054,130 |
| 2025-04-18 | 2,370.00 | 2,865.00 | 2,260.00 | 2,400.00 | 4,747.79 | 25,634,660 |
| 2025-04-17 | 1,841.00 | 2,435.00 | 1,826.00 | 2,395.00 | 4,737.90 | 35,760,399 |
| 2025-04-16 | 1,953.00 | 2,140.00 | 1,851.00 | 1,886.00 | 3,730.97 | 8,505,635 |
| 2025-04-15 | 2,120.00 | 2,315.00 | 1,874.00 | 1,917.00 | 3,792.30 | 15,913,135 |
| 2025-04-14 | 1,886.00 | 1,930.00 | 1,834.00 | 1,930.00 | 3,818.01 | 10,141,986 |
| 2025-04-11 | 1,650.00 | 1,720.00 | 1,451.00 | 1,485.00 | 2,937.69 | 12,727,446 |
| 2025-04-10 | 1,219.00 | 1,409.00 | 1,216.00 | 1,390.00 | 2,749.76 | 6,203,690 |
| 2025-04-09 | 1,235.00 | 1,279.00 | 1,180.00 | 1,211.00 | 2,395.65 | 839,310 |
| 2025-04-08 | 1,199.00 | 1,276.00 | 1,184.00 | 1,235.00 | 2,443.13 | 1,211,624 |
| 2025-04-07 | 1,190.00 | 1,288.00 | 1,130.00 | 1,210.00 | 2,393.68 | 4,211,369 |
| 2025-04-04 | 1,064.00 | 1,125.00 | 1,034.00 | 1,108.00 | 2,191.90 | 283,845 |
| 2025-04-03 | 1,055.00 | 1,073.00 | 1,029.00 | 1,064.00 | 2,104.85 | 142,775 |
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.