TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,100.00 | 8,250.00 | 7,960.00 | 7,970.00 | 7,177.71 | 36,730 |
| 2024-01-29 | 8,060.00 | 8,240.00 | 7,910.00 | 8,030.00 | 7,231.74 | 65,256 |
| 2024-01-26 | 7,900.00 | 8,160.00 | 7,800.00 | 8,060.00 | 7,258.76 | 52,240 |
| 2024-01-25 | 8,280.00 | 8,300.00 | 7,900.00 | 7,930.00 | 7,141.68 | 142,460 |
| 2024-01-24 | 8,430.00 | 8,490.00 | 8,270.00 | 8,340.00 | 7,510.93 | 61,122 |
| 2024-01-23 | 8,430.00 | 8,620.00 | 8,420.00 | 8,440.00 | 7,600.98 | 62,895 |
| 2024-01-22 | 8,880.00 | 9,000.00 | 8,530.00 | 8,530.00 | 7,682.04 | 91,925 |
| 2024-01-19 | 8,640.00 | 8,910.00 | 8,640.00 | 8,840.00 | 7,961.22 | 84,574 |
| 2024-01-18 | 8,410.00 | 9,230.00 | 8,320.00 | 8,640.00 | 7,781.10 | 213,336 |
| 2024-01-17 | 8,750.00 | 8,810.00 | 8,350.00 | 8,410.00 | 7,573.97 | 103,160 |
| 2024-01-16 | 8,680.00 | 8,870.00 | 8,650.00 | 8,800.00 | 7,925.20 | 48,731 |
| 2024-01-15 | 8,870.00 | 8,950.00 | 8,730.00 | 8,780.00 | 7,907.19 | 107,753 |
| 2024-01-12 | 9,160.00 | 9,160.00 | 8,980.00 | 8,990.00 | 8,096.31 | 96,262 |
| 2024-01-11 | 9,080.00 | 9,160.00 | 9,000.00 | 9,150.00 | 8,240.40 | 47,295 |
| 2024-01-10 | 9,140.00 | 9,220.00 | 9,030.00 | 9,060.00 | 8,159.35 | 82,141 |
| 2024-01-09 | 9,220.00 | 9,390.00 | 9,210.00 | 9,230.00 | 8,312.45 | 66,163 |
| 2024-01-08 | 9,290.00 | 9,290.00 | 9,130.00 | 9,290.00 | 8,366.49 | 58,700 |
| 2024-01-05 | 9,140.00 | 9,360.00 | 9,090.00 | 9,250.00 | 8,330.46 | 74,708 |
| 2024-01-04 | 9,100.00 | 9,160.00 | 9,010.00 | 9,160.00 | 8,249.41 | 47,753 |
| 2024-01-03 | 9,140.00 | 9,180.00 | 9,020.00 | 9,070.00 | 8,168.36 | 86,602 |
| 2024-01-02 | 9,270.00 | 9,320.00 | 9,180.00 | 9,260.00 | 8,339.47 | 66,327 |
| 2023-12-28 | 9,290.00 | 9,290.00 | 9,140.00 | 9,210.00 | 8,294.44 | 51,040 |
| 2023-12-27 | 9,030.00 | 9,280.00 | 9,030.00 | 9,210.00 | 8,294.44 | 53,573 |
| 2023-12-26 | 9,300.00 | 9,300.00 | 9,050.00 | 9,060.00 | 8,159.35 | 69,854 |
| 2023-12-22 | 9,350.00 | 9,490.00 | 9,150.00 | 9,210.00 | 8,294.44 | 88,714 |
| 2023-12-21 | 9,260.00 | 9,650.00 | 9,260.00 | 9,350.00 | 8,420.52 | 122,502 |
| 2023-12-20 | 9,520.00 | 9,650.00 | 9,400.00 | 9,400.00 | 8,465.55 | 133,991 |
| 2023-12-19 | 9,350.00 | 10,020.00 | 9,120.00 | 9,400.00 | 8,465.55 | 516,355 |
| 2023-12-18 | 9,290.00 | 9,370.00 | 9,130.00 | 9,320.00 | 8,393.50 | 92,234 |
| 2023-12-15 | 9,090.00 | 9,480.00 | 9,090.00 | 9,220.00 | 8,303.44 | 149,349 |
| 2023-12-14 | 9,050.00 | 9,190.00 | 8,990.00 | 9,100.00 | 8,195.37 | 83,017 |
| 2023-12-13 | 9,160.00 | 9,170.00 | 8,940.00 | 8,950.00 | 8,060.29 | 121,605 |
| 2023-12-12 | 9,250.00 | 9,250.00 | 9,080.00 | 9,140.00 | 8,231.40 | 72,692 |
| 2023-12-11 | 9,080.00 | 9,220.00 | 9,030.00 | 9,220.00 | 8,303.44 | 88,891 |
| 2023-12-08 | 9,020.00 | 9,150.00 | 9,010.00 | 9,050.00 | 8,150.34 | 92,031 |
| 2023-12-07 | 9,070.00 | 9,210.00 | 8,960.00 | 9,000.00 | 8,105.32 | 77,784 |
| 2023-12-06 | 9,080.00 | 9,270.00 | 9,030.00 | 9,060.00 | 8,159.35 | 59,708 |
| 2023-12-05 | 9,320.00 | 9,470.00 | 9,070.00 | 9,070.00 | 8,168.36 | 126,070 |
| 2023-12-04 | 9,740.00 | 9,740.00 | 9,380.00 | 9,470.00 | 8,528.59 | 83,155 |
| 2023-12-01 | 9,730.00 | 9,740.00 | 9,380.00 | 9,540.00 | 8,591.63 | 98,068 |
| 2023-11-30 | 9,190.00 | 10,100.00 | 9,190.00 | 9,720.00 | 8,753.74 | 560,830 |
| 2023-11-29 | 9,100.00 | 9,170.00 | 9,010.00 | 9,110.00 | 8,204.38 | 61,702 |
| 2023-11-28 | 9,130.00 | 9,230.00 | 9,010.00 | 9,120.00 | 8,213.39 | 86,704 |
| 2023-11-27 | 9,330.00 | 9,380.00 | 8,840.00 | 9,130.00 | 8,222.39 | 103,236 |
| 2023-11-24 | 9,250.00 | 9,390.00 | 9,180.00 | 9,310.00 | 8,384.50 | 38,203 |
| 2023-11-23 | 9,370.00 | 9,430.00 | 9,220.00 | 9,220.00 | 8,303.44 | 59,093 |
| 2023-11-22 | 9,260.00 | 9,330.00 | 9,180.00 | 9,220.00 | 8,303.44 | 51,381 |
| 2023-11-21 | 9,340.00 | 9,430.00 | 9,260.00 | 9,260.00 | 8,339.47 | 69,602 |
| 2023-11-20 | 9,200.00 | 9,440.00 | 9,150.00 | 9,310.00 | 8,384.50 | 44,493 |
| 2023-11-17 | 9,380.00 | 9,420.00 | 9,140.00 | 9,200.00 | 8,285.43 | 94,872 |
| 2023-11-16 | 9,380.00 | 9,600.00 | 9,290.00 | 9,410.00 | 8,474.56 | 67,950 |
| 2023-11-15 | 9,510.00 | 9,610.00 | 9,300.00 | 9,380.00 | 8,447.54 | 78,099 |
| 2023-11-14 | 8,970.00 | 9,300.00 | 8,970.00 | 9,200.00 | 8,285.43 | 112,970 |
| 2023-11-13 | 9,730.00 | 9,810.00 | 8,940.00 | 9,020.00 | 8,123.33 | 192,144 |
| 2023-11-10 | 9,840.00 | 9,900.00 | 9,620.00 | 9,710.00 | 8,744.73 | 63,960 |
| 2023-11-09 | 10,020.00 | 10,150.00 | 9,830.00 | 9,880.00 | 8,897.83 | 84,657 |
| 2023-11-08 | 10,380.00 | 10,530.00 | 9,970.00 | 10,010.00 | 9,014.91 | 74,668 |
| 2023-11-07 | 10,980.00 | 10,990.00 | 10,200.00 | 10,380.00 | 9,348.13 | 141,975 |
| 2023-11-06 | 10,800.00 | 11,020.00 | 10,310.00 | 10,980.00 | 9,888.48 | 216,084 |
| 2023-11-03 | 10,300.00 | 10,340.00 | 9,950.00 | 10,200.00 | 9,186.02 | 71,840 |
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.