TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 13,500.00 | 13,720.00 | 12,910.00 | 13,040.00 | 11,743.70 | 312,076 |
| 2023-08-01 | 14,300.00 | 14,360.00 | 13,460.00 | 13,600.00 | 12,248.03 | 267,135 |
| 2023-07-31 | 13,750.00 | 14,490.00 | 13,640.00 | 14,130.00 | 12,725.34 | 307,969 |
| 2023-07-28 | 12,780.00 | 13,590.00 | 12,700.00 | 13,450.00 | 12,112.94 | 438,322 |
| 2023-07-27 | 14,170.00 | 14,260.00 | 12,940.00 | 13,000.00 | 11,707.68 | 726,805 |
| 2023-07-26 | 15,000.00 | 15,350.00 | 13,600.00 | 14,300.00 | 12,878.44 | 992,580 |
| 2023-07-25 | 15,350.00 | 15,950.00 | 15,010.00 | 15,150.00 | 13,643.95 | 680,101 |
| 2023-07-24 | 15,290.00 | 15,580.00 | 14,580.00 | 15,280.00 | 13,761.02 | 715,271 |
| 2023-07-21 | 14,920.00 | 15,400.00 | 14,690.00 | 15,050.00 | 13,553.89 | 451,477 |
| 2023-07-20 | 14,650.00 | 15,520.00 | 14,430.00 | 15,270.00 | 13,752.02 | 726,146 |
| 2023-07-19 | 16,310.00 | 16,310.00 | 14,600.00 | 14,650.00 | 13,193.65 | 932,678 |
| 2023-07-18 | 15,350.00 | 15,940.00 | 15,350.00 | 15,780.00 | 14,211.32 | 532,008 |
| 2023-07-17 | 15,640.00 | 16,090.00 | 15,300.00 | 15,350.00 | 13,824.07 | 635,323 |
| 2023-07-14 | 15,600.00 | 15,850.00 | 15,030.00 | 15,640.00 | 14,085.24 | 735,560 |
| 2023-07-13 | 15,240.00 | 15,700.00 | 14,880.00 | 15,310.00 | 13,788.04 | 751,336 |
| 2023-07-12 | 15,610.00 | 16,430.00 | 14,850.00 | 15,130.00 | 13,625.94 | 2,803,272 |
| 2023-07-11 | 15,150.00 | 15,300.00 | 14,610.00 | 14,850.00 | 13,373.77 | 814,360 |
| 2023-07-10 | 13,680.00 | 15,580.00 | 13,310.00 | 14,880.00 | 13,400.79 | 2,088,881 |
| 2023-07-07 | 13,480.00 | 14,120.00 | 13,330.00 | 13,670.00 | 12,311.07 | 221,321 |
| 2023-07-06 | 14,120.00 | 14,140.00 | 13,420.00 | 13,480.00 | 12,139.96 | 291,321 |
| 2023-07-05 | 14,150.00 | 14,400.00 | 14,000.00 | 14,090.00 | 12,689.32 | 308,079 |
| 2023-07-04 | 14,460.00 | 14,460.00 | 13,880.00 | 14,150.00 | 12,743.36 | 307,498 |
| 2023-07-03 | 14,090.00 | 14,560.00 | 14,070.00 | 14,160.00 | 12,752.36 | 567,713 |
| 2023-06-30 | 13,720.00 | 13,950.00 | 13,520.00 | 13,850.00 | 12,473.18 | 218,371 |
| 2023-06-29 | 13,210.00 | 13,600.00 | 13,110.00 | 13,560.00 | 12,212.01 | 195,486 |
| 2023-06-28 | 13,730.00 | 13,780.00 | 13,220.00 | 13,230.00 | 11,914.81 | 233,938 |
| 2023-06-27 | 13,210.00 | 13,540.00 | 13,000.00 | 13,540.00 | 12,194.00 | 288,116 |
| 2023-06-26 | 13,400.00 | 13,550.00 | 13,130.00 | 13,290.00 | 11,968.85 | 163,363 |
| 2023-06-23 | 13,730.00 | 13,900.00 | 13,310.00 | 13,450.00 | 12,112.94 | 233,114 |
| 2023-06-22 | 13,500.00 | 13,730.00 | 13,350.00 | 13,570.00 | 12,221.01 | 174,040 |
| 2023-06-21 | 13,800.00 | 13,940.00 | 13,480.00 | 13,620.00 | 12,266.04 | 292,508 |
| 2023-06-20 | 14,200.00 | 14,200.00 | 13,520.00 | 13,660.00 | 12,302.07 | 541,091 |
| 2023-06-19 | 14,760.00 | 14,910.00 | 14,020.00 | 14,210.00 | 12,797.39 | 622,942 |
| 2023-06-16 | 14,450.00 | 14,920.00 | 14,220.00 | 14,760.00 | 13,292.72 | 982,103 |
| 2023-06-15 | 13,980.00 | 14,540.00 | 13,810.00 | 14,140.00 | 12,734.35 | 778,716 |
| 2023-06-14 | 13,690.00 | 13,980.00 | 13,350.00 | 13,790.00 | 12,419.14 | 1,354,051 |
| 2023-06-13 | 13,540.00 | 13,600.00 | 13,100.00 | 13,390.00 | 12,058.91 | 414,076 |
| 2023-06-12 | 13,250.00 | 13,540.00 | 13,090.00 | 13,460.00 | 12,121.95 | 803,637 |
| 2023-06-09 | 12,430.00 | 13,200.00 | 12,430.00 | 13,000.00 | 11,707.68 | 648,129 |
| 2023-06-08 | 12,650.00 | 12,750.00 | 12,290.00 | 12,370.00 | 11,140.31 | 200,498 |
| 2023-06-07 | 12,410.00 | 12,680.00 | 12,360.00 | 12,660.00 | 11,401.48 | 257,692 |
| 2023-06-05 | 12,700.00 | 12,700.00 | 12,400.00 | 12,520.00 | 11,275.39 | 256,519 |
| 2023-06-02 | 12,250.00 | 12,560.00 | 12,100.00 | 12,470.00 | 11,230.36 | 367,762 |
| 2023-06-01 | 11,670.00 | 12,820.00 | 11,600.00 | 12,320.00 | 11,095.28 | 1,159,586 |
| 2023-05-31 | 11,570.00 | 11,830.00 | 11,510.00 | 11,520.00 | 10,374.80 | 166,248 |
| 2023-05-30 | 11,470.00 | 11,710.00 | 11,420.00 | 11,580.00 | 10,428.84 | 159,945 |
| 2023-05-26 | 11,520.00 | 11,530.00 | 11,290.00 | 11,380.00 | 10,248.72 | 155,008 |
| 2023-05-25 | 11,760.00 | 11,850.00 | 11,460.00 | 11,500.00 | 10,356.79 | 205,180 |
| 2023-05-24 | 11,620.00 | 11,740.00 | 11,420.00 | 11,720.00 | 10,554.92 | 167,358 |
| 2023-05-23 | 11,450.00 | 11,970.00 | 11,350.00 | 11,600.00 | 10,446.85 | 500,336 |
| 2023-05-22 | 11,020.00 | 11,310.00 | 10,890.00 | 11,250.00 | 10,131.64 | 214,749 |
| 2023-05-19 | 11,560.00 | 11,610.00 | 11,110.00 | 11,150.00 | 10,041.58 | 362,749 |
| 2023-05-18 | 11,410.00 | 11,590.00 | 11,320.00 | 11,560.00 | 10,410.83 | 159,816 |
| 2023-05-17 | 11,210.00 | 11,390.00 | 11,120.00 | 11,260.00 | 10,140.65 | 173,895 |
| 2023-05-16 | 11,330.00 | 11,430.00 | 11,000.00 | 11,210.00 | 10,095.62 | 282,748 |
| 2023-05-15 | 11,540.00 | 11,580.00 | 11,050.00 | 11,330.00 | 10,203.69 | 294,520 |
| 2023-05-12 | 11,570.00 | 11,850.00 | 11,550.00 | 11,610.00 | 10,455.86 | 275,523 |
| 2023-05-11 | 12,000.00 | 12,230.00 | 11,550.00 | 11,700.00 | 10,536.91 | 345,981 |
| 2023-05-10 | 11,980.00 | 12,250.00 | 11,800.00 | 11,860.00 | 10,681.00 | 232,926 |
| 2023-05-09 | 12,350.00 | 12,480.00 | 11,750.00 | 12,100.00 | 10,897.15 | 395,738 |
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.