T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 905.00 | 928.00 | 890.00 | 914.00 | 1,808.12 | 25,406 |
| 2024-12-27 | 910.00 | 925.00 | 898.00 | 904.00 | 1,788.33 | 44,139 |
| 2024-12-26 | 970.00 | 974.00 | 904.00 | 907.00 | 1,774.49 | 88,990 |
| 2024-12-24 | 983.00 | 983.00 | 960.00 | 965.00 | 1,887.96 | 27,930 |
| 2024-12-23 | 968.00 | 997.00 | 968.00 | 979.00 | 1,915.35 | 76,260 |
| 2024-12-20 | 1,001.00 | 1,003.00 | 969.00 | 972.00 | 1,901.65 | 62,323 |
| 2024-12-19 | 990.00 | 1,025.00 | 990.00 | 1,001.00 | 1,958.39 | 74,676 |
| 2024-12-18 | 1,070.00 | 1,081.00 | 1,015.00 | 1,029.00 | 2,013.17 | 70,666 |
| 2024-12-17 | 1,155.00 | 1,155.00 | 1,047.00 | 1,050.00 | 2,054.26 | 177,825 |
| 2024-12-16 | 1,021.00 | 1,150.00 | 1,021.00 | 1,124.00 | 2,199.03 | 601,816 |
| 2024-12-13 | 1,000.00 | 1,039.00 | 964.00 | 1,014.00 | 1,983.82 | 105,570 |
| 2024-12-12 | 1,068.00 | 1,075.00 | 996.00 | 1,020.00 | 1,995.56 | 139,646 |
| 2024-12-11 | 909.00 | 1,066.00 | 903.00 | 1,065.00 | 2,083.60 | 641,754 |
| 2024-12-10 | 801.00 | 907.00 | 801.00 | 903.00 | 1,766.66 | 84,253 |
| 2024-12-09 | 862.00 | 862.00 | 805.00 | 820.00 | 1,604.28 | 157,063 |
| 2024-12-06 | 906.00 | 911.00 | 848.00 | 865.00 | 1,692.32 | 314,970 |
| 2024-12-05 | 906.00 | 1,057.00 | 887.00 | 915.00 | 1,790.14 | 2,448,934 |
| 2024-12-04 | 853.00 | 910.00 | 848.00 | 905.00 | 1,770.57 | 63,104 |
| 2024-12-03 | 853.00 | 858.00 | 850.00 | 857.00 | 1,676.66 | 47,311 |
| 2024-12-02 | 892.00 | 892.00 | 856.00 | 856.00 | 1,674.71 | 43,875 |
| 2024-11-29 | 905.00 | 914.00 | 892.00 | 892.00 | 1,745.14 | 27,371 |
| 2024-11-28 | 893.00 | 905.00 | 892.00 | 905.00 | 1,770.57 | 20,946 |
| 2024-11-27 | 902.00 | 902.00 | 893.00 | 894.00 | 1,749.05 | 8,865 |
| 2024-11-26 | 891.00 | 900.00 | 891.00 | 897.00 | 1,754.92 | 19,649 |
| 2024-11-25 | 888.00 | 899.00 | 881.00 | 894.00 | 1,749.05 | 8,637 |
| 2024-11-22 | 884.00 | 900.00 | 875.00 | 889.00 | 1,739.27 | 10,612 |
| 2024-11-21 | 863.00 | 878.00 | 861.00 | 877.00 | 1,715.79 | 34,468 |
| 2024-11-20 | 874.00 | 885.00 | 868.00 | 869.00 | 1,700.14 | 31,294 |
| 2024-11-19 | 869.00 | 878.00 | 860.00 | 872.00 | 1,706.01 | 14,078 |
| 2024-11-18 | 860.00 | 879.00 | 860.00 | 869.00 | 1,700.14 | 20,705 |
| 2024-11-15 | 876.00 | 879.00 | 825.00 | 864.00 | 1,690.36 | 188,102 |
| 2024-11-14 | 901.00 | 925.00 | 888.00 | 889.00 | 1,739.27 | 113,636 |
| 2024-11-13 | 975.00 | 981.00 | 900.00 | 901.00 | 1,762.75 | 211,772 |
| 2024-11-12 | 999.00 | 1,001.00 | 977.00 | 977.00 | 1,911.44 | 77,057 |
| 2024-11-11 | 1,000.00 | 1,006.00 | 993.00 | 997.00 | 1,950.56 | 44,618 |
| 2024-11-08 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,956.43 | 27,555 |
| 2024-11-07 | 1,007.00 | 1,008.00 | 997.00 | 1,000.00 | 1,956.43 | 32,245 |
| 2024-11-06 | 1,002.00 | 1,008.00 | 1,001.00 | 1,004.00 | 1,964.26 | 36,831 |
| 2024-11-05 | 994.00 | 1,005.00 | 994.00 | 1,001.00 | 1,958.39 | 6,646 |
| 2024-11-04 | 984.00 | 994.00 | 978.00 | 993.00 | 1,942.74 | 30,995 |
| 2024-11-01 | 999.00 | 1,000.00 | 983.00 | 986.00 | 1,929.04 | 50,172 |
| 2024-10-31 | 1,008.00 | 1,008.00 | 999.00 | 1,001.00 | 1,958.39 | 21,856 |
| 2024-10-30 | 1,012.00 | 1,016.00 | 1,006.00 | 1,008.00 | 1,972.09 | 16,936 |
| 2024-10-29 | 993.00 | 1,008.00 | 993.00 | 1,001.00 | 1,958.39 | 52,025 |
| 2024-10-28 | 989.00 | 994.00 | 987.00 | 993.00 | 1,942.74 | 31,004 |
| 2024-10-25 | 1,003.00 | 1,005.00 | 989.00 | 989.00 | 1,934.91 | 45,231 |
| 2024-10-24 | 1,000.00 | 1,009.00 | 1,000.00 | 1,003.00 | 1,962.30 | 8,682 |
| 2024-10-23 | 998.00 | 1,005.00 | 998.00 | 1,002.00 | 1,960.35 | 28,675 |
| 2024-10-22 | 1,003.00 | 1,006.00 | 995.00 | 998.00 | 1,952.52 | 59,849 |
| 2024-10-21 | 1,030.00 | 1,030.00 | 1,000.00 | 1,003.00 | 1,962.30 | 79,821 |
| 2024-10-18 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 2,015.13 | 10,511 |
| 2024-10-17 | 1,040.00 | 1,042.00 | 1,038.00 | 1,040.00 | 2,034.69 | 5,254 |
| 2024-10-16 | 1,043.00 | 1,043.00 | 1,038.00 | 1,041.00 | 2,036.65 | 13,773 |
| 2024-10-15 | 1,044.00 | 1,049.00 | 1,042.00 | 1,043.00 | 2,040.56 | 14,799 |
| 2024-10-14 | 1,049.00 | 1,053.00 | 1,043.00 | 1,046.00 | 2,046.43 | 19,267 |
| 2024-10-11 | 1,039.00 | 1,060.00 | 1,039.00 | 1,044.00 | 2,042.52 | 31,997 |
| 2024-10-10 | 1,056.00 | 1,056.00 | 1,040.00 | 1,041.00 | 2,036.65 | 33,869 |
| 2024-10-08 | 1,045.00 | 1,054.00 | 1,045.00 | 1,050.00 | 2,054.26 | 6,519 |
| 2024-10-07 | 1,044.00 | 1,051.00 | 1,044.00 | 1,048.00 | 2,050.34 | 6,251 |
| 2024-10-04 | 1,041.00 | 1,045.00 | 1,035.00 | 1,043.00 | 2,040.56 | 10,452 |
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.