TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 12,770.00 | 12,900.00 | 12,380.00 | 12,400.00 | 11,167.32 | 314,641 |
| 2023-05-04 | 12,840.00 | 12,890.00 | 12,470.00 | 12,730.00 | 11,464.52 | 309,614 |
| 2023-05-03 | 13,200.00 | 13,410.00 | 12,910.00 | 12,960.00 | 11,671.65 | 317,238 |
| 2023-05-02 | 13,140.00 | 13,600.00 | 13,140.00 | 13,350.00 | 12,022.88 | 617,059 |
| 2023-04-28 | 13,420.00 | 13,530.00 | 12,800.00 | 13,000.00 | 11,707.68 | 826,035 |
| 2023-04-27 | 12,300.00 | 13,480.00 | 12,300.00 | 13,200.00 | 11,887.80 | 1,593,334 |
| 2023-04-26 | 12,450.00 | 12,900.00 | 12,350.00 | 12,360.00 | 11,131.30 | 615,473 |
| 2023-04-25 | 13,650.00 | 13,710.00 | 12,270.00 | 12,670.00 | 11,410.48 | 1,583,890 |
| 2023-04-24 | 14,410.00 | 14,660.00 | 13,460.00 | 13,780.00 | 12,410.14 | 1,267,596 |
| 2023-04-21 | 16,240.00 | 16,300.00 | 14,380.00 | 14,430.00 | 12,995.52 | 2,259,717 |
| 2023-04-20 | 16,610.00 | 16,740.00 | 15,560.00 | 15,830.00 | 14,256.35 | 2,258,178 |
| 2023-04-19 | 16,680.00 | 17,400.00 | 16,040.00 | 16,370.00 | 14,742.67 | 7,760,964 |
| 2023-04-18 | 12,200.00 | 15,580.00 | 12,150.00 | 15,580.00 | 14,031.20 | 11,001,190 |
| 2023-04-17 | 11,830.00 | 12,330.00 | 11,640.00 | 11,990.00 | 10,798.08 | 697,134 |
| 2023-04-14 | 11,980.00 | 12,030.00 | 11,550.00 | 11,710.00 | 10,545.92 | 430,544 |
| 2023-04-13 | 12,090.00 | 12,200.00 | 11,550.00 | 11,830.00 | 10,653.99 | 524,980 |
| 2023-04-12 | 12,620.00 | 12,940.00 | 12,130.00 | 12,250.00 | 11,032.23 | 683,103 |
| 2023-04-11 | 13,150.00 | 13,210.00 | 12,300.00 | 12,450.00 | 11,212.35 | 1,067,886 |
| 2023-04-10 | 13,340.00 | 13,810.00 | 12,800.00 | 13,100.00 | 11,797.74 | 1,259,745 |
| 2023-04-07 | 13,460.00 | 13,880.00 | 13,150.00 | 13,360.00 | 12,031.89 | 1,387,814 |
| 2023-04-06 | 12,750.00 | 13,920.00 | 12,540.00 | 13,220.00 | 11,905.81 | 2,496,095 |
| 2023-04-05 | 12,510.00 | 13,120.00 | 12,290.00 | 12,840.00 | 11,563.58 | 672,776 |
| 2023-04-04 | 12,960.00 | 13,220.00 | 12,380.00 | 12,520.00 | 11,275.39 | 811,965 |
| 2023-04-03 | 12,520.00 | 13,370.00 | 12,120.00 | 12,990.00 | 11,698.67 | 1,955,820 |
| 2023-03-31 | 12,750.00 | 12,750.00 | 12,230.00 | 12,310.00 | 11,086.27 | 509,679 |
| 2023-03-30 | 13,070.00 | 13,140.00 | 12,510.00 | 12,640.00 | 11,383.46 | 938,766 |
| 2023-03-29 | 12,560.00 | 13,420.00 | 12,420.00 | 13,000.00 | 11,707.68 | 2,269,851 |
| 2023-03-28 | 13,130.00 | 13,130.00 | 12,250.00 | 12,330.00 | 11,104.28 | 940,048 |
| 2023-03-27 | 13,120.00 | 13,550.00 | 12,730.00 | 13,010.00 | 11,716.68 | 3,043,753 |
| 2023-03-24 | 12,880.00 | 14,160.00 | 12,160.00 | 12,420.00 | 11,185.33 | 5,763,425 |
| 2023-03-23 | 10,550.00 | 12,480.00 | 10,510.00 | 11,850.00 | 10,672.00 | 3,181,296 |
| 2023-03-22 | 10,780.00 | 11,040.00 | 10,500.00 | 10,730.00 | 9,663.34 | 606,748 |
| 2023-03-21 | 10,060.00 | 11,290.00 | 10,000.00 | 10,620.00 | 9,564.27 | 1,914,446 |
| 2023-03-20 | 9,880.00 | 10,120.00 | 9,460.00 | 10,050.00 | 9,050.94 | 226,881 |
| 2023-03-17 | 9,770.00 | 10,060.00 | 9,710.00 | 9,900.00 | 8,915.85 | 248,837 |
| 2023-03-16 | 9,390.00 | 10,320.00 | 9,390.00 | 9,690.00 | 8,726.72 | 649,573 |
| 2023-03-15 | 9,330.00 | 9,530.00 | 9,300.00 | 9,500.00 | 8,555.61 | 171,001 |
| 2023-03-14 | 9,700.00 | 9,700.00 | 9,180.00 | 9,180.00 | 8,267.42 | 250,747 |
| 2023-03-13 | 9,710.00 | 9,800.00 | 9,510.00 | 9,750.00 | 8,780.76 | 195,285 |
| 2023-03-10 | 9,920.00 | 10,090.00 | 9,720.00 | 9,830.00 | 8,852.81 | 264,925 |
| 2023-03-09 | 10,680.00 | 10,800.00 | 10,060.00 | 10,170.00 | 9,159.01 | 362,755 |
| 2023-03-08 | 10,970.00 | 11,360.00 | 10,700.00 | 10,720.00 | 9,654.33 | 455,645 |
| 2023-03-07 | 11,240.00 | 11,450.00 | 10,760.00 | 11,140.00 | 10,032.58 | 827,081 |
| 2023-03-06 | 11,300.00 | 11,350.00 | 10,920.00 | 11,310.00 | 10,185.68 | 1,119,635 |
| 2023-03-03 | 9,900.00 | 11,400.00 | 9,750.00 | 11,130.00 | 10,023.57 | 2,367,529 |
| 2023-03-02 | 9,780.00 | 9,930.00 | 9,640.00 | 9,750.00 | 8,780.76 | 180,272 |
| 2023-02-28 | 9,560.00 | 9,900.00 | 9,530.00 | 9,710.00 | 8,744.73 | 396,614 |
| 2023-02-27 | 9,410.00 | 9,530.00 | 9,300.00 | 9,430.00 | 8,492.57 | 162,851 |
| 2023-02-24 | 9,720.00 | 9,880.00 | 9,160.00 | 9,400.00 | 8,465.55 | 673,588 |
| 2023-02-23 | 9,610.00 | 9,870.00 | 9,600.00 | 9,700.00 | 8,735.73 | 86,558 |
| 2023-02-22 | 9,950.00 | 9,950.00 | 9,550.00 | 9,580.00 | 8,627.66 | 196,024 |
| 2023-02-21 | 10,350.00 | 10,350.00 | 9,970.00 | 9,990.00 | 8,996.90 | 218,255 |
| 2023-02-20 | 10,010.00 | 10,290.00 | 10,010.00 | 10,180.00 | 9,168.01 | 172,415 |
| 2023-02-17 | 9,870.00 | 10,030.00 | 9,830.00 | 9,990.00 | 8,996.90 | 101,259 |
| 2023-02-16 | 10,100.00 | 10,230.00 | 9,950.00 | 9,970.00 | 8,978.89 | 172,981 |
| 2023-02-15 | 10,040.00 | 10,160.00 | 9,950.00 | 10,010.00 | 9,014.91 | 170,946 |
| 2023-02-14 | 10,800.00 | 10,800.00 | 9,990.00 | 10,040.00 | 9,041.93 | 541,903 |
| 2023-02-13 | 10,000.00 | 10,350.00 | 9,800.00 | 10,280.00 | 9,258.07 | 355,870 |
| 2023-02-10 | 10,450.00 | 10,550.00 | 9,820.00 | 9,890.00 | 8,906.84 | 303,752 |
| 2023-02-09 | 10,300.00 | 10,700.00 | 10,230.00 | 10,500.00 | 9,456.20 | 230,371 |
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.