TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,750.00 | 10,080.00 | 9,750.00 | 10,030.00 | 9,032.92 | 125,302 |
| 2023-11-01 | 9,710.00 | 9,910.00 | 9,550.00 | 9,720.00 | 8,753.74 | 44,728 |
| 2023-10-31 | 9,940.00 | 10,090.00 | 9,520.00 | 9,700.00 | 8,735.73 | 72,354 |
| 2023-10-30 | 9,720.00 | 10,170.00 | 9,720.00 | 9,980.00 | 8,987.89 | 46,243 |
| 2023-10-27 | 9,570.00 | 10,130.00 | 9,570.00 | 9,900.00 | 8,915.85 | 54,177 |
| 2023-10-26 | 9,650.00 | 9,890.00 | 9,470.00 | 9,610.00 | 8,654.68 | 111,813 |
| 2023-10-25 | 10,600.00 | 10,600.00 | 10,000.00 | 10,000.00 | 9,005.91 | 70,405 |
| 2023-10-24 | 10,300.00 | 10,450.00 | 9,700.00 | 10,430.00 | 9,393.16 | 84,990 |
| 2023-10-23 | 10,000.00 | 10,350.00 | 9,880.00 | 10,050.00 | 9,050.94 | 72,111 |
| 2023-10-20 | 10,160.00 | 10,370.00 | 9,950.00 | 10,180.00 | 9,168.01 | 127,883 |
| 2023-10-19 | 10,650.00 | 10,690.00 | 10,330.00 | 10,380.00 | 9,348.13 | 97,927 |
| 2023-10-18 | 11,160.00 | 11,160.00 | 10,850.00 | 10,930.00 | 9,843.45 | 47,507 |
| 2023-10-17 | 11,260.00 | 11,400.00 | 11,080.00 | 11,110.00 | 10,005.56 | 39,597 |
| 2023-10-16 | 11,600.00 | 11,600.00 | 11,000.00 | 11,170.00 | 10,059.60 | 74,399 |
| 2023-10-13 | 11,700.00 | 11,840.00 | 11,500.00 | 11,600.00 | 10,446.85 | 68,859 |
| 2023-10-12 | 11,450.00 | 12,000.00 | 11,240.00 | 11,830.00 | 10,653.99 | 114,657 |
| 2023-10-11 | 10,850.00 | 11,180.00 | 10,850.00 | 11,160.00 | 10,050.59 | 80,864 |
| 2023-10-10 | 10,760.00 | 11,140.00 | 10,500.00 | 10,600.00 | 9,546.26 | 110,295 |
| 2023-10-06 | 10,520.00 | 10,850.00 | 10,520.00 | 10,760.00 | 9,690.35 | 76,612 |
| 2023-10-05 | 10,950.00 | 11,010.00 | 10,500.00 | 10,520.00 | 9,474.21 | 126,001 |
| 2023-10-04 | 11,350.00 | 11,350.00 | 10,750.00 | 10,750.00 | 9,681.35 | 119,469 |
| 2023-09-27 | 10,910.00 | 11,480.00 | 10,900.00 | 11,420.00 | 10,284.74 | 119,526 |
| 2023-09-26 | 11,250.00 | 11,500.00 | 10,980.00 | 11,060.00 | 9,960.53 | 171,561 |
| 2023-09-25 | 11,380.00 | 11,700.00 | 11,180.00 | 11,180.00 | 10,068.60 | 81,262 |
| 2023-09-22 | 11,410.00 | 11,790.00 | 11,330.00 | 11,630.00 | 10,473.87 | 87,044 |
| 2023-09-21 | 12,000.00 | 12,060.00 | 11,600.00 | 11,640.00 | 10,482.87 | 111,568 |
| 2023-09-20 | 12,280.00 | 12,280.00 | 11,920.00 | 12,150.00 | 10,942.18 | 99,045 |
| 2023-09-19 | 12,240.00 | 12,560.00 | 12,120.00 | 12,150.00 | 10,942.18 | 204,779 |
| 2023-09-18 | 12,350.00 | 12,500.00 | 12,120.00 | 12,120.00 | 10,915.16 | 92,502 |
| 2023-09-15 | 12,770.00 | 12,920.00 | 12,530.00 | 12,530.00 | 11,284.40 | 127,488 |
| 2023-09-14 | 11,930.00 | 13,120.00 | 11,930.00 | 12,770.00 | 11,500.54 | 338,641 |
| 2023-09-13 | 12,150.00 | 12,270.00 | 11,900.00 | 11,920.00 | 10,735.04 | 108,419 |
| 2023-09-12 | 12,550.00 | 12,750.00 | 12,040.00 | 12,130.00 | 10,924.16 | 141,101 |
| 2023-09-11 | 12,800.00 | 12,800.00 | 12,450.00 | 12,500.00 | 11,257.38 | 107,305 |
| 2023-09-08 | 12,800.00 | 13,100.00 | 12,570.00 | 12,800.00 | 11,527.56 | 125,349 |
| 2023-09-07 | 13,300.00 | 13,370.00 | 12,860.00 | 12,960.00 | 11,671.65 | 153,949 |
| 2023-09-06 | 13,810.00 | 13,810.00 | 13,140.00 | 13,300.00 | 11,977.85 | 282,123 |
| 2023-09-05 | 13,480.00 | 13,530.00 | 13,310.00 | 13,430.00 | 12,094.93 | 222,148 |
| 2023-09-04 | 12,860.00 | 13,480.00 | 12,860.00 | 13,180.00 | 11,869.78 | 236,568 |
| 2023-09-01 | 12,960.00 | 13,180.00 | 12,760.00 | 12,860.00 | 11,581.59 | 133,212 |
| 2023-08-31 | 12,840.00 | 13,260.00 | 12,840.00 | 12,960.00 | 11,671.65 | 200,937 |
| 2023-08-30 | 12,770.00 | 13,090.00 | 12,710.00 | 12,760.00 | 11,491.54 | 124,910 |
| 2023-08-29 | 13,070.00 | 13,090.00 | 12,640.00 | 12,650.00 | 11,392.47 | 141,137 |
| 2023-08-28 | 11,950.00 | 13,000.00 | 11,950.00 | 12,880.00 | 11,599.61 | 351,617 |
| 2023-08-25 | 11,650.00 | 12,170.00 | 11,520.00 | 11,940.00 | 10,753.05 | 111,101 |
| 2023-08-24 | 11,710.00 | 11,850.00 | 11,470.00 | 11,790.00 | 10,617.96 | 79,790 |
| 2023-08-23 | 11,540.00 | 11,690.00 | 11,340.00 | 11,500.00 | 10,356.79 | 105,134 |
| 2023-08-22 | 11,850.00 | 11,920.00 | 11,500.00 | 11,540.00 | 10,392.82 | 96,797 |
| 2023-08-21 | 11,390.00 | 11,870.00 | 11,390.00 | 11,700.00 | 10,536.91 | 126,123 |
| 2023-08-18 | 11,650.00 | 11,680.00 | 11,430.00 | 11,450.00 | 10,311.76 | 86,400 |
| 2023-08-17 | 11,200.00 | 11,780.00 | 11,170.00 | 11,780.00 | 10,608.96 | 150,849 |
| 2023-08-16 | 11,610.00 | 12,200.00 | 11,360.00 | 11,490.00 | 10,347.79 | 200,225 |
| 2023-08-14 | 12,390.00 | 12,390.00 | 11,810.00 | 11,940.00 | 10,753.05 | 178,243 |
| 2023-08-11 | 12,270.00 | 12,550.00 | 12,050.00 | 12,360.00 | 11,131.30 | 127,186 |
| 2023-08-10 | 12,300.00 | 12,300.00 | 11,800.00 | 12,130.00 | 10,924.16 | 116,558 |
| 2023-08-09 | 12,310.00 | 12,550.00 | 12,190.00 | 12,360.00 | 11,131.30 | 143,682 |
| 2023-08-08 | 12,270.00 | 12,580.00 | 12,070.00 | 12,310.00 | 11,086.27 | 198,223 |
| 2023-08-07 | 12,860.00 | 12,860.00 | 12,190.00 | 12,240.00 | 11,023.23 | 281,128 |
| 2023-08-04 | 13,110.00 | 13,160.00 | 12,800.00 | 12,860.00 | 11,581.59 | 142,937 |
| 2023-08-03 | 13,000.00 | 13,170.00 | 12,740.00 | 13,170.00 | 11,860.78 | 210,797 |
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.