TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,410.00 | 7,680.00 | 7,400.00 | 7,600.00 | 6,844.49 | 39,176 |
| 2024-04-26 | 7,330.00 | 7,720.00 | 7,310.00 | 7,410.00 | 6,673.38 | 24,063 |
| 2024-04-25 | 7,480.00 | 7,680.00 | 7,340.00 | 7,360.00 | 6,628.35 | 43,570 |
| 2024-04-24 | 7,450.00 | 7,500.00 | 7,390.00 | 7,400.00 | 6,664.37 | 16,706 |
| 2024-04-23 | 7,340.00 | 7,470.00 | 7,340.00 | 7,380.00 | 6,646.36 | 25,231 |
| 2024-04-22 | 7,330.00 | 7,500.00 | 7,330.00 | 7,460.00 | 6,718.41 | 24,520 |
| 2024-04-19 | 7,530.00 | 7,540.00 | 7,310.00 | 7,400.00 | 6,664.37 | 28,726 |
| 2024-04-18 | 7,310.00 | 7,600.00 | 7,240.00 | 7,530.00 | 6,781.45 | 68,582 |
| 2024-04-17 | 7,060.00 | 7,440.00 | 7,060.00 | 7,310.00 | 6,583.32 | 31,662 |
| 2024-04-16 | 7,180.00 | 7,270.00 | 7,020.00 | 7,110.00 | 6,403.20 | 57,637 |
| 2024-04-15 | 7,250.00 | 7,350.00 | 7,220.00 | 7,270.00 | 6,547.29 | 63,092 |
| 2024-04-12 | 7,620.00 | 7,700.00 | 7,390.00 | 7,420.00 | 6,682.38 | 70,723 |
| 2024-04-11 | 7,800.00 | 7,800.00 | 7,600.00 | 7,610.00 | 6,853.49 | 54,251 |
| 2024-04-09 | 7,830.00 | 7,980.00 | 7,820.00 | 7,860.00 | 7,078.64 | 43,005 |
| 2024-04-08 | 7,800.00 | 8,570.00 | 7,300.00 | 7,830.00 | 7,051.62 | 229,055 |
| 2024-04-05 | 7,990.00 | 8,020.00 | 7,790.00 | 7,830.00 | 7,051.62 | 111,115 |
| 2024-04-04 | 8,040.00 | 8,200.00 | 7,950.00 | 8,040.00 | 7,240.75 | 72,136 |
| 2024-04-03 | 8,030.00 | 8,190.00 | 8,030.00 | 8,040.00 | 7,240.75 | 99,056 |
| 2024-04-02 | 8,450.00 | 8,450.00 | 8,200.00 | 8,230.00 | 7,411.86 | 70,189 |
| 2024-04-01 | 8,670.00 | 8,670.00 | 8,360.00 | 8,500.00 | 7,655.02 | 71,108 |
| 2024-03-29 | 8,290.00 | 8,650.00 | 8,180.00 | 8,620.00 | 7,763.09 | 167,239 |
| 2024-03-28 | 8,170.00 | 8,280.00 | 8,140.00 | 8,150.00 | 7,339.81 | 68,779 |
| 2024-03-27 | 8,190.00 | 8,280.00 | 8,150.00 | 8,190.00 | 7,375.84 | 59,243 |
| 2024-03-26 | 8,360.00 | 8,440.00 | 8,170.00 | 8,190.00 | 7,375.84 | 112,789 |
| 2024-03-25 | 8,280.00 | 8,440.00 | 8,240.00 | 8,440.00 | 7,600.98 | 65,688 |
| 2024-03-22 | 8,400.00 | 8,400.00 | 8,200.00 | 8,280.00 | 7,456.89 | 95,560 |
| 2024-03-21 | 8,510.00 | 8,660.00 | 8,340.00 | 8,360.00 | 7,528.94 | 112,519 |
| 2024-03-20 | 8,510.00 | 8,580.00 | 8,360.00 | 8,460.00 | 7,619.00 | 92,385 |
| 2024-03-19 | 8,760.00 | 8,800.00 | 8,510.00 | 8,510.00 | 7,664.03 | 130,846 |
| 2024-03-18 | 8,650.00 | 8,890.00 | 8,640.00 | 8,650.00 | 7,790.11 | 108,414 |
| 2024-03-15 | 8,880.00 | 8,900.00 | 8,680.00 | 8,720.00 | 7,853.15 | 102,501 |
| 2024-03-14 | 9,170.00 | 9,170.00 | 8,830.00 | 8,880.00 | 7,997.24 | 85,988 |
| 2024-03-13 | 9,110.00 | 9,160.00 | 8,810.00 | 9,050.00 | 8,150.34 | 144,254 |
| 2024-03-12 | 9,200.00 | 9,290.00 | 8,950.00 | 9,060.00 | 8,159.35 | 248,481 |
| 2024-03-11 | 8,990.00 | 9,180.00 | 8,800.00 | 8,870.00 | 7,988.24 | 247,336 |
| 2024-03-08 | 8,860.00 | 9,090.00 | 8,660.00 | 8,830.00 | 7,952.21 | 345,961 |
| 2024-03-07 | 8,260.00 | 8,870.00 | 8,130.00 | 8,770.00 | 7,898.18 | 334,037 |
| 2024-03-06 | 8,190.00 | 8,660.00 | 8,090.00 | 8,250.00 | 7,429.87 | 199,979 |
| 2024-03-05 | 8,030.00 | 8,190.00 | 7,900.00 | 8,190.00 | 7,375.84 | 108,563 |
| 2024-03-04 | 8,050.00 | 8,290.00 | 7,960.00 | 8,020.00 | 7,222.74 | 60,683 |
| 2024-02-29 | 8,110.00 | 8,260.00 | 8,000.00 | 8,050.00 | 7,249.75 | 110,254 |
| 2024-02-28 | 8,140.00 | 8,350.00 | 8,110.00 | 8,200.00 | 7,384.84 | 39,868 |
| 2024-02-27 | 8,300.00 | 8,450.00 | 8,200.00 | 8,210.00 | 7,393.85 | 74,090 |
| 2024-02-26 | 8,400.00 | 8,660.00 | 8,330.00 | 8,330.00 | 7,501.92 | 68,679 |
| 2024-02-23 | 8,680.00 | 8,680.00 | 8,390.00 | 8,420.00 | 7,582.97 | 55,643 |
| 2024-02-22 | 8,730.00 | 8,730.00 | 8,550.00 | 8,600.00 | 7,745.08 | 68,772 |
| 2024-02-21 | 8,420.00 | 8,780.00 | 8,400.00 | 8,680.00 | 7,817.13 | 178,503 |
| 2024-02-20 | 8,400.00 | 8,500.00 | 8,250.00 | 8,410.00 | 7,573.97 | 36,727 |
| 2024-02-19 | 8,580.00 | 8,580.00 | 8,360.00 | 8,370.00 | 7,537.94 | 50,255 |
| 2024-02-16 | 8,680.00 | 8,710.00 | 8,500.00 | 8,580.00 | 7,727.07 | 63,141 |
| 2024-02-15 | 8,600.00 | 8,690.00 | 8,460.00 | 8,580.00 | 7,727.07 | 68,241 |
| 2024-02-14 | 8,370.00 | 8,560.00 | 8,140.00 | 8,540.00 | 7,691.04 | 100,337 |
| 2024-02-13 | 8,430.00 | 8,580.00 | 8,380.00 | 8,520.00 | 7,673.03 | 97,689 |
| 2024-02-08 | 8,240.00 | 8,450.00 | 8,240.00 | 8,390.00 | 7,555.95 | 70,441 |
| 2024-02-07 | 8,120.00 | 8,430.00 | 8,120.00 | 8,230.00 | 7,411.86 | 49,746 |
| 2024-02-06 | 8,390.00 | 8,470.00 | 8,050.00 | 8,160.00 | 7,348.82 | 79,493 |
| 2024-02-05 | 8,100.00 | 8,890.00 | 8,010.00 | 8,250.00 | 7,429.87 | 159,315 |
| 2024-02-02 | 7,860.00 | 8,160.00 | 7,860.00 | 8,100.00 | 7,294.78 | 47,848 |
| 2024-02-01 | 7,830.00 | 7,910.00 | 7,780.00 | 7,890.00 | 7,105.66 | 43,600 |
| 2024-01-31 | 7,860.00 | 8,080.00 | 7,860.00 | 7,900.00 | 7,114.67 | 37,548 |
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.