T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,105.00 | 1,105.00 | 1,047.00 | 1,060.00 | 2,096.94 | 85,486 |
| 2025-04-01 | 1,032.00 | 1,085.00 | 1,030.00 | 1,078.00 | 2,132.55 | 193,898 |
| 2025-03-31 | 1,033.00 | 1,065.00 | 1,026.00 | 1,036.00 | 2,049.46 | 88,922 |
| 2025-03-28 | 1,090.00 | 1,090.00 | 1,050.00 | 1,065.00 | 2,106.83 | 119,432 |
| 2025-03-27 | 1,057.00 | 1,105.00 | 1,057.00 | 1,097.00 | 2,170.13 | 207,329 |
| 2025-03-26 | 1,080.00 | 1,186.00 | 1,050.00 | 1,080.00 | 2,136.50 | 390,694 |
| 2025-03-25 | 1,102.00 | 1,127.00 | 1,070.00 | 1,090.00 | 2,156.29 | 238,143 |
| 2025-03-24 | 1,201.00 | 1,206.00 | 1,115.00 | 1,116.00 | 2,207.72 | 519,230 |
| 2025-03-21 | 1,211.00 | 1,265.00 | 1,206.00 | 1,213.00 | 2,399.61 | 317,702 |
| 2025-03-20 | 1,293.00 | 1,398.00 | 1,222.00 | 1,222.00 | 2,417.42 | 3,764,458 |
| 2025-03-19 | 1,190.00 | 1,225.00 | 1,172.00 | 1,181.00 | 2,336.31 | 218,054 |
| 2025-03-18 | 1,213.00 | 1,213.00 | 1,180.00 | 1,195.00 | 2,364.00 | 159,675 |
| 2025-03-17 | 1,214.00 | 1,244.00 | 1,196.00 | 1,202.00 | 2,377.85 | 263,376 |
| 2025-03-14 | 1,138.00 | 1,314.00 | 1,125.00 | 1,218.00 | 2,409.50 | 4,161,534 |
| 2025-03-13 | 1,134.00 | 1,161.00 | 1,115.00 | 1,138.00 | 2,251.24 | 206,703 |
| 2025-03-12 | 1,173.00 | 1,194.00 | 1,153.00 | 1,153.00 | 2,280.92 | 224,495 |
| 2025-03-11 | 1,149.00 | 1,210.00 | 1,120.00 | 1,190.00 | 2,354.11 | 291,484 |
| 2025-03-10 | 1,230.00 | 1,233.00 | 1,200.00 | 1,204.00 | 2,381.81 | 429,427 |
| 2025-03-07 | 1,205.00 | 1,253.00 | 1,199.00 | 1,211.00 | 2,395.65 | 542,635 |
| 2025-03-06 | 1,290.00 | 1,394.00 | 1,214.00 | 1,218.00 | 2,409.50 | 6,316,050 |
| 2025-03-05 | 1,220.00 | 1,265.00 | 1,180.00 | 1,188.00 | 2,350.16 | 596,312 |
| 2025-03-04 | 1,353.00 | 1,405.00 | 1,218.00 | 1,220.00 | 2,413.46 | 1,582,577 |
| 2025-02-28 | 1,232.00 | 1,520.00 | 1,222.00 | 1,353.00 | 2,676.57 | 17,023,856 |
| 2025-02-27 | 1,216.00 | 1,280.00 | 1,179.00 | 1,232.00 | 2,437.20 | 1,033,240 |
| 2025-02-26 | 1,200.00 | 1,258.00 | 1,200.00 | 1,215.00 | 2,403.57 | 466,140 |
| 2025-02-25 | 1,247.00 | 1,323.00 | 1,222.00 | 1,223.00 | 2,419.39 | 835,619 |
| 2025-02-24 | 1,366.00 | 1,370.00 | 1,261.00 | 1,266.00 | 2,504.46 | 1,088,371 |
| 2025-02-21 | 1,373.00 | 1,490.00 | 1,369.00 | 1,393.00 | 2,755.70 | 5,745,435 |
| 2025-02-20 | 1,352.00 | 1,594.00 | 1,347.00 | 1,418.00 | 2,805.15 | 21,575,330 |
| 2025-02-19 | 1,230.00 | 1,547.00 | 1,187.00 | 1,380.00 | 2,729.98 | 15,589,356 |
| 2025-02-18 | 1,300.00 | 1,423.00 | 1,238.00 | 1,240.00 | 2,453.02 | 7,982,070 |
| 2025-02-17 | 1,135.00 | 1,218.00 | 1,134.00 | 1,189.00 | 2,352.13 | 1,114,361 |
| 2025-02-14 | 1,171.00 | 1,256.00 | 1,110.00 | 1,158.00 | 2,290.81 | 3,213,940 |
| 2025-02-13 | 1,447.00 | 1,499.00 | 1,188.00 | 1,208.00 | 2,389.72 | 11,711,215 |
| 2025-02-12 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 2,377.85 | 817,885 |
| 2025-02-11 | 929.00 | 929.00 | 920.00 | 925.00 | 1,829.88 | 7,671 |
| 2025-02-10 | 935.00 | 940.00 | 921.00 | 924.00 | 1,827.90 | 13,167 |
| 2025-02-07 | 957.00 | 966.00 | 937.00 | 937.00 | 1,853.62 | 10,738 |
| 2025-02-06 | 948.00 | 956.00 | 935.00 | 956.00 | 1,891.20 | 12,761 |
| 2025-02-05 | 946.00 | 947.00 | 932.00 | 941.00 | 1,861.53 | 9,311 |
| 2025-02-04 | 937.00 | 956.00 | 916.00 | 946.00 | 1,871.42 | 7,411 |
| 2025-02-03 | 969.00 | 972.00 | 912.00 | 936.00 | 1,851.64 | 43,268 |
| 2025-01-31 | 956.00 | 980.00 | 951.00 | 972.00 | 1,922.85 | 23,997 |
| 2025-01-24 | 968.00 | 976.00 | 949.00 | 966.00 | 1,910.98 | 18,292 |
| 2025-01-23 | 963.00 | 972.00 | 953.00 | 963.00 | 1,905.05 | 10,334 |
| 2025-01-22 | 990.00 | 995.00 | 950.00 | 963.00 | 1,905.05 | 16,928 |
| 2025-01-21 | 1,005.00 | 1,005.00 | 981.00 | 990.00 | 1,958.46 | 7,524 |
| 2025-01-20 | 975.00 | 1,018.00 | 973.00 | 1,003.00 | 1,984.18 | 23,484 |
| 2025-01-17 | 976.00 | 1,001.00 | 962.00 | 975.00 | 1,928.79 | 22,702 |
| 2025-01-16 | 960.00 | 979.00 | 960.00 | 971.00 | 1,920.88 | 5,889 |
| 2025-01-15 | 975.00 | 980.00 | 950.00 | 959.00 | 1,897.14 | 27,273 |
| 2025-01-14 | 972.00 | 979.00 | 969.00 | 979.00 | 1,936.70 | 16,477 |
| 2025-01-13 | 998.00 | 1,001.00 | 964.00 | 972.00 | 1,922.85 | 12,707 |
| 2025-01-10 | 994.00 | 1,001.00 | 965.00 | 999.00 | 1,976.27 | 23,718 |
| 2025-01-09 | 998.00 | 998.00 | 970.00 | 980.00 | 1,938.68 | 19,495 |
| 2025-01-08 | 991.00 | 1,010.00 | 975.00 | 993.00 | 1,964.40 | 26,972 |
| 2025-01-07 | 1,016.00 | 1,016.00 | 995.00 | 1,010.00 | 1,998.03 | 13,604 |
| 2025-01-06 | 972.00 | 1,008.00 | 971.00 | 1,008.00 | 1,994.07 | 50,854 |
| 2025-01-03 | 981.00 | 989.00 | 972.00 | 972.00 | 1,922.85 | 27,111 |
| 2025-01-02 | 924.00 | 973.00 | 918.00 | 973.00 | 1,924.83 | 45,101 |
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.