TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,500.00 | 9,500.00 | 9,250.00 | 9,290.00 | 8,366.49 | 108,767 |
| 2022-11-10 | 9,100.00 | 9,280.00 | 9,060.00 | 9,200.00 | 8,285.43 | 65,955 |
| 2022-11-09 | 9,150.00 | 9,270.00 | 9,100.00 | 9,230.00 | 8,312.45 | 83,897 |
| 2022-11-08 | 9,050.00 | 9,220.00 | 9,000.00 | 9,150.00 | 8,240.40 | 129,754 |
| 2022-11-07 | 9,060.00 | 9,060.00 | 8,880.00 | 9,000.00 | 8,105.32 | 71,554 |
| 2022-11-04 | 9,080.00 | 9,160.00 | 8,890.00 | 8,980.00 | 8,087.30 | 101,455 |
| 2022-11-03 | 8,960.00 | 9,230.00 | 8,760.00 | 9,080.00 | 8,177.36 | 100,762 |
| 2022-11-02 | 9,270.00 | 9,290.00 | 9,000.00 | 9,050.00 | 8,150.34 | 169,851 |
| 2022-11-01 | 9,370.00 | 9,550.00 | 9,330.00 | 9,330.00 | 8,402.51 | 276,729 |
| 2022-10-31 | 9,120.00 | 9,500.00 | 8,940.00 | 9,330.00 | 8,402.51 | 695,518 |
| 2022-10-28 | 8,450.00 | 9,070.00 | 8,390.00 | 8,760.00 | 7,889.17 | 492,276 |
| 2022-10-27 | 8,400.00 | 8,580.00 | 8,310.00 | 8,470.00 | 7,628.00 | 100,149 |
| 2022-10-26 | 8,160.00 | 9,100.00 | 7,960.00 | 8,460.00 | 7,619.00 | 949,130 |
| 2022-10-25 | 8,060.00 | 8,130.00 | 7,980.00 | 8,000.00 | 7,204.72 | 56,658 |
| 2022-10-24 | 8,150.00 | 8,240.00 | 8,040.00 | 8,060.00 | 7,258.76 | 62,894 |
| 2022-10-21 | 8,180.00 | 8,310.00 | 8,000.00 | 8,030.00 | 7,231.74 | 98,180 |
| 2022-10-20 | 8,480.00 | 8,540.00 | 8,280.00 | 8,280.00 | 7,456.89 | 123,679 |
| 2022-10-19 | 8,550.00 | 8,590.00 | 8,380.00 | 8,490.00 | 7,646.01 | 214,829 |
| 2022-10-18 | 8,100.00 | 9,710.00 | 8,100.00 | 8,470.00 | 7,628.00 | 3,014,909 |
| 2022-10-17 | 7,880.00 | 7,990.00 | 7,720.00 | 7,990.00 | 7,195.72 | 55,984 |
| 2022-10-14 | 7,940.00 | 8,160.00 | 7,800.00 | 7,990.00 | 7,195.72 | 111,897 |
| 2022-10-13 | 8,450.00 | 8,450.00 | 7,880.00 | 7,930.00 | 7,141.68 | 80,142 |
| 2022-10-12 | 8,040.00 | 9,600.00 | 8,010.00 | 8,300.00 | 7,474.90 | 532,296 |
| 2022-10-11 | 8,470.00 | 8,490.00 | 8,060.00 | 8,180.00 | 7,366.83 | 68,629 |
| 2022-10-07 | 8,670.00 | 8,820.00 | 8,550.00 | 8,700.00 | 7,835.14 | 47,158 |
| 2022-10-06 | 8,640.00 | 8,880.00 | 8,630.00 | 8,830.00 | 7,952.21 | 36,287 |
| 2022-10-05 | 8,820.00 | 8,820.00 | 8,320.00 | 8,650.00 | 7,790.11 | 83,806 |
| 2022-10-04 | 8,450.00 | 8,720.00 | 8,450.00 | 8,580.00 | 7,727.07 | 41,638 |
| 2022-09-30 | 8,550.00 | 8,760.00 | 8,400.00 | 8,400.00 | 7,564.96 | 79,135 |
| 2022-09-29 | 8,900.00 | 8,990.00 | 8,720.00 | 8,740.00 | 7,871.16 | 74,452 |
| 2022-09-28 | 9,000.00 | 9,100.00 | 8,330.00 | 8,690.00 | 7,826.13 | 131,439 |
| 2022-09-27 | 8,700.00 | 9,000.00 | 8,450.00 | 8,870.00 | 7,988.24 | 102,539 |
| 2022-09-26 | 9,510.00 | 9,510.00 | 8,820.00 | 8,910.00 | 8,024.26 | 110,224 |
| 2022-09-23 | 9,650.00 | 9,700.00 | 9,310.00 | 9,580.00 | 8,627.66 | 87,671 |
| 2022-09-22 | 9,700.00 | 9,810.00 | 9,570.00 | 9,650.00 | 8,690.70 | 52,021 |
| 2022-09-21 | 9,550.00 | 9,950.00 | 9,410.00 | 9,800.00 | 8,825.79 | 72,165 |
| 2022-09-20 | 9,640.00 | 9,770.00 | 9,590.00 | 9,610.00 | 8,654.68 | 30,125 |
| 2022-09-19 | 9,940.00 | 9,940.00 | 9,570.00 | 9,600.00 | 8,645.67 | 58,908 |
| 2022-09-16 | 10,150.00 | 10,250.00 | 9,770.00 | 9,810.00 | 8,834.79 | 60,339 |
| 2022-09-15 | 10,300.00 | 10,350.00 | 9,950.00 | 10,150.00 | 9,140.99 | 99,229 |
| 2022-09-14 | 9,430.00 | 10,400.00 | 9,430.00 | 10,200.00 | 9,186.02 | 194,313 |
| 2022-09-13 | 9,780.00 | 9,840.00 | 9,690.00 | 9,840.00 | 8,861.81 | 64,169 |
| 2022-09-08 | 9,630.00 | 9,770.00 | 9,550.00 | 9,550.00 | 8,600.64 | 47,322 |
| 2022-09-07 | 9,720.00 | 9,740.00 | 9,500.00 | 9,600.00 | 8,645.67 | 73,860 |
| 2022-09-06 | 9,700.00 | 9,890.00 | 9,670.00 | 9,800.00 | 8,825.79 | 50,121 |
| 2022-09-05 | 9,900.00 | 9,950.00 | 9,650.00 | 9,700.00 | 8,735.73 | 91,866 |
| 2022-09-02 | 10,050.00 | 10,200.00 | 9,920.00 | 9,970.00 | 8,978.89 | 71,325 |
| 2022-09-01 | 10,350.00 | 10,450.00 | 10,000.00 | 10,000.00 | 9,005.91 | 103,021 |
| 2022-08-31 | 10,300.00 | 10,800.00 | 10,300.00 | 10,450.00 | 9,411.17 | 160,184 |
| 2022-08-30 | 9,990.00 | 10,800.00 | 9,990.00 | 10,550.00 | 9,501.23 | 351,662 |
| 2022-08-29 | 9,900.00 | 10,050.00 | 9,720.00 | 9,990.00 | 8,996.90 | 71,190 |
| 2022-08-26 | 10,100.00 | 10,400.00 | 10,050.00 | 10,200.00 | 9,186.02 | 94,137 |
| 2022-08-25 | 9,910.00 | 10,100.00 | 9,880.00 | 9,970.00 | 8,978.89 | 55,763 |
| 2022-08-24 | 9,600.00 | 9,910.00 | 9,600.00 | 9,880.00 | 8,897.83 | 56,348 |
| 2022-08-23 | 9,600.00 | 9,790.00 | 9,520.00 | 9,630.00 | 8,672.69 | 61,630 |
| 2022-08-22 | 9,850.00 | 9,850.00 | 9,650.00 | 9,700.00 | 8,735.73 | 81,508 |
| 2022-08-19 | 10,050.00 | 10,150.00 | 9,880.00 | 9,890.00 | 8,906.84 | 94,339 |
| 2022-08-18 | 10,250.00 | 10,250.00 | 9,900.00 | 10,150.00 | 9,140.99 | 67,615 |
| 2022-08-17 | 10,500.00 | 10,550.00 | 10,100.00 | 10,250.00 | 9,231.05 | 75,062 |
| 2022-08-16 | 10,400.00 | 10,550.00 | 10,400.00 | 10,500.00 | 9,456.20 | 97,002 |
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.