T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,041.00 | 1,045.00 | 1,035.00 | 1,043.00 | 2,040.56 | 10,452 |
| 2024-10-02 | 1,041.00 | 1,046.00 | 1,038.00 | 1,040.00 | 2,034.69 | 39,545 |
| 2024-09-30 | 1,059.00 | 1,069.00 | 1,045.00 | 1,048.00 | 2,050.34 | 24,617 |
| 2024-09-27 | 1,078.00 | 1,080.00 | 1,062.00 | 1,063.00 | 2,079.69 | 14,259 |
| 2024-09-26 | 1,071.00 | 1,080.00 | 1,070.00 | 1,079.00 | 2,110.99 | 4,902 |
| 2024-09-25 | 1,055.00 | 1,097.00 | 1,055.00 | 1,071.00 | 2,095.34 | 11,529 |
| 2024-09-24 | 1,055.00 | 1,063.00 | 1,052.00 | 1,058.00 | 2,069.91 | 18,335 |
| 2024-09-23 | 1,057.00 | 1,058.00 | 1,045.00 | 1,055.00 | 2,064.04 | 9,970 |
| 2024-09-20 | 1,029.00 | 1,070.00 | 1,029.00 | 1,058.00 | 2,069.91 | 17,107 |
| 2024-09-19 | 1,022.00 | 1,029.00 | 1,022.00 | 1,028.00 | 2,011.21 | 10,126 |
| 2024-09-13 | 1,029.00 | 1,031.00 | 1,020.00 | 1,022.00 | 1,999.48 | 13,868 |
| 2024-09-12 | 991.00 | 1,030.00 | 991.00 | 1,029.00 | 2,013.17 | 31,551 |
| 2024-09-11 | 1,000.00 | 1,004.00 | 991.00 | 991.00 | 1,938.83 | 21,084 |
| 2024-09-10 | 995.00 | 1,003.00 | 995.00 | 997.00 | 1,950.56 | 20,641 |
| 2024-09-09 | 988.00 | 995.00 | 982.00 | 994.00 | 1,944.70 | 46,081 |
| 2024-09-06 | 1,025.00 | 1,035.00 | 995.00 | 996.00 | 1,948.61 | 110,176 |
| 2024-09-05 | 1,038.00 | 1,047.00 | 1,029.00 | 1,029.00 | 2,013.17 | 40,165 |
| 2024-09-04 | 1,060.00 | 1,065.00 | 1,038.00 | 1,039.00 | 2,032.74 | 64,004 |
| 2024-09-03 | 1,090.00 | 1,090.00 | 1,069.00 | 1,069.00 | 2,091.43 | 29,897 |
| 2024-09-02 | 1,100.00 | 1,100.00 | 1,084.00 | 1,085.00 | 2,122.73 | 24,182 |
| 2024-08-30 | 1,096.00 | 1,103.00 | 1,088.00 | 1,094.00 | 2,140.34 | 16,332 |
| 2024-08-29 | 1,096.00 | 1,110.00 | 1,095.00 | 1,096.00 | 2,144.25 | 15,353 |
| 2024-08-28 | 1,096.00 | 1,101.00 | 1,092.00 | 1,099.00 | 2,150.12 | 18,712 |
| 2024-08-27 | 1,093.00 | 1,102.00 | 1,093.00 | 1,096.00 | 2,144.25 | 5,681 |
| 2024-08-26 | 1,095.00 | 1,100.00 | 1,091.00 | 1,095.00 | 2,142.30 | 10,405 |
| 2024-08-23 | 1,096.00 | 1,097.00 | 1,087.00 | 1,095.00 | 2,142.30 | 17,647 |
| 2024-08-22 | 1,092.00 | 1,102.00 | 1,091.00 | 1,098.00 | 2,148.16 | 16,317 |
| 2024-08-21 | 1,090.00 | 1,099.00 | 1,089.00 | 1,091.00 | 2,134.47 | 7,675 |
| 2024-08-20 | 1,091.00 | 1,096.00 | 1,086.00 | 1,092.00 | 2,136.43 | 18,250 |
| 2024-08-19 | 1,106.00 | 1,109.00 | 1,091.00 | 1,091.00 | 2,134.47 | 13,480 |
| 2024-08-16 | 1,089.00 | 1,120.00 | 1,089.00 | 1,104.00 | 2,159.90 | 26,302 |
| 2024-08-14 | 1,086.00 | 1,095.00 | 1,076.00 | 1,088.00 | 2,128.60 | 34,204 |
| 2024-08-13 | 1,076.00 | 1,095.00 | 1,076.00 | 1,085.00 | 2,122.73 | 8,844 |
| 2024-08-12 | 1,070.00 | 1,101.00 | 1,070.00 | 1,080.00 | 2,112.95 | 27,296 |
| 2024-08-09 | 1,060.00 | 1,100.00 | 1,060.00 | 1,078.00 | 2,109.04 | 12,799 |
| 2024-08-08 | 1,042.00 | 1,060.00 | 1,030.00 | 1,055.00 | 2,064.04 | 20,030 |
| 2024-08-07 | 1,012.00 | 1,062.00 | 1,012.00 | 1,045.00 | 2,044.47 | 41,735 |
| 2024-08-06 | 975.00 | 1,037.00 | 975.00 | 1,029.00 | 2,013.17 | 88,479 |
| 2024-08-05 | 1,130.00 | 1,130.00 | 1,011.00 | 1,012.00 | 1,979.91 | 188,117 |
| 2024-08-02 | 1,157.00 | 1,158.00 | 1,132.00 | 1,133.00 | 2,216.64 | 51,321 |
| 2024-08-01 | 1,158.00 | 1,165.00 | 1,156.00 | 1,158.00 | 2,265.55 | 12,666 |
| 2024-07-31 | 1,161.00 | 1,173.00 | 1,151.00 | 1,154.00 | 2,257.73 | 19,129 |
| 2024-07-30 | 1,177.00 | 1,177.00 | 1,148.00 | 1,161.00 | 2,271.42 | 34,610 |
| 2024-07-29 | 1,148.00 | 1,150.00 | 1,141.00 | 1,149.00 | 2,247.94 | 25,742 |
| 2024-07-26 | 1,136.00 | 1,150.00 | 1,135.00 | 1,149.00 | 2,247.94 | 25,525 |
| 2024-07-25 | 1,162.00 | 1,164.00 | 1,136.00 | 1,136.00 | 2,222.51 | 78,290 |
| 2024-07-24 | 1,169.00 | 1,177.00 | 1,164.00 | 1,167.00 | 2,283.16 | 27,992 |
| 2024-07-23 | 1,176.00 | 1,185.00 | 1,169.00 | 1,173.00 | 2,294.90 | 43,724 |
| 2024-07-22 | 1,182.00 | 1,190.00 | 1,175.00 | 1,176.00 | 2,300.77 | 13,746 |
| 2024-07-19 | 1,183.00 | 1,190.00 | 1,177.00 | 1,182.00 | 2,312.51 | 17,607 |
| 2024-07-18 | 1,183.00 | 1,185.00 | 1,176.00 | 1,181.00 | 2,310.55 | 18,636 |
| 2024-07-17 | 1,180.00 | 1,189.00 | 1,178.00 | 1,184.00 | 2,316.42 | 18,261 |
| 2024-07-16 | 1,185.00 | 1,190.00 | 1,165.00 | 1,180.00 | 2,308.59 | 49,396 |
| 2024-07-15 | 1,178.00 | 1,187.00 | 1,174.00 | 1,180.00 | 2,308.59 | 59,780 |
| 2024-07-12 | 1,182.00 | 1,350.00 | 1,175.00 | 1,182.00 | 2,312.51 | 2,269,522 |
| 2024-07-11 | 1,184.00 | 1,187.00 | 1,167.00 | 1,183.00 | 2,314.46 | 19,772 |
| 2024-07-10 | 1,174.00 | 1,174.00 | 1,162.00 | 1,169.00 | 2,287.07 | 29,400 |
| 2024-07-09 | 1,165.00 | 1,185.00 | 1,161.00 | 1,166.00 | 2,281.20 | 16,465 |
| 2024-07-08 | 1,155.00 | 1,160.00 | 1,154.00 | 1,157.00 | 2,263.59 | 14,314 |
| 2024-07-05 | 1,158.00 | 1,169.00 | 1,153.00 | 1,158.00 | 2,265.55 | 34,579 |
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.