TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,350.00 | 6,560.00 | 6,270.00 | 6,500.00 | 5,853.84 | 43,293 |
| 2024-07-24 | 6,430.00 | 6,640.00 | 6,400.00 | 6,570.00 | 5,916.88 | 37,144 |
| 2024-07-23 | 6,620.00 | 6,720.00 | 6,450.00 | 6,490.00 | 5,844.83 | 27,609 |
| 2024-07-22 | 6,870.00 | 6,920.00 | 6,550.00 | 6,630.00 | 5,970.92 | 59,078 |
| 2024-07-19 | 6,790.00 | 6,930.00 | 6,790.00 | 6,930.00 | 6,241.09 | 25,563 |
| 2024-07-18 | 6,890.00 | 6,940.00 | 6,700.00 | 6,850.00 | 6,169.05 | 38,779 |
| 2024-07-17 | 7,040.00 | 7,040.00 | 6,920.00 | 6,950.00 | 6,259.10 | 64,283 |
| 2024-07-16 | 7,160.00 | 7,170.00 | 7,010.00 | 7,040.00 | 6,340.16 | 42,245 |
| 2024-07-15 | 7,150.00 | 7,200.00 | 7,090.00 | 7,160.00 | 6,448.23 | 29,269 |
| 2024-07-12 | 7,180.00 | 7,370.00 | 7,100.00 | 7,160.00 | 6,448.23 | 58,743 |
| 2024-07-11 | 7,410.00 | 7,410.00 | 7,190.00 | 7,200.00 | 6,484.25 | 83,185 |
| 2024-07-10 | 7,520.00 | 7,600.00 | 7,300.00 | 7,400.00 | 6,664.37 | 45,455 |
| 2024-07-09 | 7,490.00 | 7,550.00 | 7,450.00 | 7,520.00 | 6,772.44 | 21,872 |
| 2024-07-08 | 7,500.00 | 7,530.00 | 7,470.00 | 7,490.00 | 6,745.42 | 32,530 |
| 2024-07-05 | 7,900.00 | 8,000.00 | 7,440.00 | 7,480.00 | 6,736.42 | 98,955 |
| 2024-07-04 | 7,960.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,114.67 | 24,146 |
| 2024-07-03 | 7,880.00 | 8,150.00 | 7,880.00 | 8,010.00 | 7,213.73 | 48,597 |
| 2024-07-02 | 7,990.00 | 8,250.00 | 7,710.00 | 7,820.00 | 7,042.62 | 69,087 |
| 2024-07-01 | 7,520.00 | 7,860.00 | 7,500.00 | 7,760.00 | 6,988.58 | 48,565 |
| 2024-06-28 | 7,540.00 | 7,640.00 | 7,460.00 | 7,520.00 | 6,772.44 | 27,588 |
| 2024-06-27 | 7,630.00 | 7,810.00 | 7,540.00 | 7,540.00 | 6,790.45 | 27,181 |
| 2024-06-26 | 7,610.00 | 7,700.00 | 7,550.00 | 7,630.00 | 6,871.51 | 21,306 |
| 2024-06-25 | 7,540.00 | 7,690.00 | 7,510.00 | 7,600.00 | 6,844.49 | 29,147 |
| 2024-06-24 | 7,880.00 | 7,880.00 | 7,540.00 | 7,540.00 | 6,790.45 | 61,105 |
| 2024-06-21 | 7,920.00 | 7,990.00 | 7,800.00 | 7,880.00 | 7,096.65 | 39,481 |
| 2024-06-20 | 7,860.00 | 7,980.00 | 7,860.00 | 7,890.00 | 7,105.66 | 28,819 |
| 2024-06-19 | 8,040.00 | 8,050.00 | 7,850.00 | 7,890.00 | 7,105.66 | 62,243 |
| 2024-06-18 | 8,120.00 | 8,280.00 | 8,000.00 | 8,010.00 | 7,213.73 | 48,618 |
| 2024-06-17 | 8,110.00 | 8,270.00 | 8,070.00 | 8,150.00 | 7,339.81 | 36,496 |
| 2024-06-14 | 8,370.00 | 8,430.00 | 8,060.00 | 8,070.00 | 7,267.77 | 52,159 |
| 2024-06-13 | 8,430.00 | 8,470.00 | 8,260.00 | 8,330.00 | 7,501.92 | 66,334 |
| 2024-06-12 | 8,510.00 | 8,590.00 | 8,350.00 | 8,400.00 | 7,564.96 | 106,887 |
| 2024-06-11 | 8,030.00 | 8,580.00 | 8,030.00 | 8,430.00 | 7,591.98 | 209,827 |
| 2024-06-10 | 7,960.00 | 8,500.00 | 7,840.00 | 8,140.00 | 7,330.81 | 122,197 |
| 2024-06-07 | 8,100.00 | 8,120.00 | 7,860.00 | 7,960.00 | 7,168.70 | 68,169 |
| 2024-06-05 | 8,240.00 | 8,280.00 | 7,980.00 | 8,050.00 | 7,249.75 | 76,901 |
| 2024-06-04 | 8,030.00 | 8,290.00 | 8,020.00 | 8,140.00 | 7,330.81 | 57,668 |
| 2024-06-03 | 8,380.00 | 8,380.00 | 8,020.00 | 8,080.00 | 7,276.77 | 62,729 |
| 2024-05-31 | 8,000.00 | 8,160.00 | 7,860.00 | 8,140.00 | 7,330.81 | 66,021 |
| 2024-05-30 | 8,310.00 | 8,320.00 | 7,940.00 | 7,940.00 | 7,150.69 | 119,340 |
| 2024-05-29 | 8,000.00 | 8,350.00 | 7,850.00 | 8,270.00 | 7,447.88 | 234,335 |
| 2024-05-28 | 8,050.00 | 8,050.00 | 7,810.00 | 7,820.00 | 7,042.62 | 60,917 |
| 2024-05-27 | 7,720.00 | 8,080.00 | 7,720.00 | 8,050.00 | 7,249.75 | 62,331 |
| 2024-05-24 | 7,950.00 | 8,020.00 | 7,670.00 | 7,810.00 | 7,033.61 | 128,938 |
| 2024-05-23 | 7,600.00 | 8,500.00 | 7,600.00 | 8,100.00 | 7,294.78 | 378,528 |
| 2024-05-22 | 7,500.00 | 7,740.00 | 7,410.00 | 7,600.00 | 6,844.49 | 92,263 |
| 2024-05-21 | 7,570.00 | 7,570.00 | 7,150.00 | 7,220.00 | 6,502.26 | 67,753 |
| 2024-05-20 | 7,750.00 | 7,750.00 | 7,250.00 | 7,480.00 | 6,736.42 | 40,353 |
| 2024-05-17 | 7,700.00 | 7,900.00 | 7,640.00 | 7,740.00 | 6,970.57 | 34,889 |
| 2024-05-16 | 7,900.00 | 7,940.00 | 7,700.00 | 7,700.00 | 6,934.55 | 42,366 |
| 2024-05-14 | 7,780.00 | 7,840.00 | 7,680.00 | 7,730.00 | 6,961.57 | 32,920 |
| 2024-05-13 | 7,490.00 | 8,150.00 | 7,490.00 | 7,800.00 | 7,024.61 | 194,721 |
| 2024-05-10 | 7,480.00 | 7,630.00 | 7,480.00 | 7,490.00 | 6,745.42 | 34,215 |
| 2024-05-09 | 7,500.00 | 7,800.00 | 7,400.00 | 7,500.00 | 6,754.43 | 23,158 |
| 2024-05-08 | 7,360.00 | 7,480.00 | 7,320.00 | 7,460.00 | 6,718.41 | 15,703 |
| 2024-05-07 | 7,560.00 | 7,560.00 | 7,380.00 | 7,430.00 | 6,691.39 | 27,644 |
| 2024-05-03 | 7,550.00 | 7,550.00 | 7,430.00 | 7,460.00 | 6,718.41 | 17,074 |
| 2024-05-02 | 7,490.00 | 7,500.00 | 7,390.00 | 7,450.00 | 6,709.40 | 22,175 |
| 2024-04-30 | 7,600.00 | 7,620.00 | 7,150.00 | 7,460.00 | 6,718.41 | 30,085 |
| 2024-04-29 | 7,410.00 | 7,680.00 | 7,400.00 | 7,600.00 | 6,844.49 | 39,176 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 505.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.