Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 277880.KQ stock page

TSI Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,360.003,750.003,360.003,710.003,710.0055,658
2026-10-163,490.003,630.003,400.003,530.003,530.0045,649
2026-10-153,645.003,660.003,415.003,490.003,490.0098,451
2026-10-143,685.003,910.003,685.003,795.003,795.0053,221
2026-10-133,525.003,765.003,525.003,750.003,750.0090,085
2026-10-124,035.004,100.003,750.003,805.003,805.00118,405
2026-10-083,960.004,065.003,875.004,035.004,035.00104,969
2026-10-074,160.004,160.003,870.003,945.003,945.00118,327
2026-10-063,845.004,095.003,830.004,080.004,080.00307,203
2026-10-023,695.003,755.003,650.003,710.003,710.0036,815
2026-10-013,590.003,640.003,545.003,635.003,635.0022,900
2026-09-303,545.003,570.003,475.003,570.003,570.0032,443
2026-09-293,455.003,535.003,430.003,450.003,450.0014,796
2026-09-283,460.003,560.003,430.003,520.003,520.0027,066
2026-09-233,480.003,495.003,450.003,460.003,460.009,756
2026-09-223,505.003,515.003,445.003,475.003,475.0027,425
2026-09-213,605.003,605.003,490.003,490.003,490.0017,517
2026-09-183,630.003,630.003,530.003,570.003,570.0015,134
2026-09-173,555.003,575.003,510.003,565.003,565.0010,562
2026-09-163,550.003,585.003,515.003,555.003,555.0010,186
2026-09-153,520.003,595.003,475.003,525.003,525.0023,486
2026-09-143,575.003,590.003,520.003,540.003,540.0017,943
2026-09-113,580.003,640.003,550.003,635.003,635.0017,102
2026-09-103,620.003,625.003,550.003,620.003,620.0012,810
2026-09-093,565.003,655.003,485.003,620.003,620.0027,054
2026-09-083,580.003,620.003,500.003,570.003,570.0016,844
2026-09-073,650.003,650.003,550.003,575.003,575.0025,466
2026-09-043,680.003,750.003,575.003,575.003,575.0047,783
2026-09-033,780.004,060.003,480.003,575.003,575.00300,099
2026-09-023,755.003,760.003,555.003,600.003,600.0046,889
2026-09-013,620.003,780.003,565.003,775.003,775.0082,441
2026-08-313,570.003,605.003,460.003,600.003,600.0025,297
2026-08-283,575.003,605.003,515.003,570.003,570.0018,406
2026-08-273,460.003,595.003,460.003,575.003,575.0041,270
2026-08-263,500.003,555.003,455.003,485.003,485.0016,070
2026-08-253,460.003,500.003,360.003,500.003,500.0028,134
2026-08-243,425.003,800.003,320.003,490.003,490.00310,237
2026-08-213,550.003,550.003,365.003,375.003,375.0036,313
2026-08-203,520.003,615.003,455.003,550.003,550.0042,607
2026-08-193,570.003,670.003,455.003,515.003,515.0055,290
2026-08-183,720.003,880.003,610.003,675.003,675.00160,322
2026-08-143,400.003,790.003,270.003,635.003,635.00279,767
2026-08-133,480.003,480.003,255.003,370.003,370.0046,622
2026-08-123,295.003,410.003,245.003,370.003,370.0063,201
2026-08-113,230.003,305.003,200.003,265.003,265.0035,827
2026-08-103,160.003,255.003,135.003,255.003,255.0049,612
2026-08-073,100.003,150.003,035.003,125.003,125.0013,116
2026-08-063,100.003,150.002,960.003,060.003,060.0017,194
2026-08-053,015.003,135.003,015.003,080.003,080.0039,057
2026-08-042,945.002,990.002,860.002,960.002,960.0039,015
2026-08-032,735.002,965.002,735.002,860.002,860.0021,234
2026-07-312,655.002,820.002,655.002,820.002,820.0025,978
2026-07-302,345.002,710.002,345.002,620.002,620.0064,106
2026-07-292,900.002,940.002,525.002,610.002,610.00100,125
2026-07-283,080.003,080.002,830.002,885.002,885.0072,675
2026-07-273,070.003,130.003,040.003,090.003,090.0015,251
2026-07-243,060.003,145.003,025.003,070.003,070.0019,525
2026-07-233,015.003,145.002,995.003,140.003,140.0017,363
2026-07-223,000.003,110.003,000.003,000.003,000.0029,862
2026-07-212,955.003,040.002,945.003,020.003,020.0015,254
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-31505.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.