TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,500.00 | 10,600.00 | 10,250.00 | 10,400.00 | 9,366.14 | 82,062 |
| 2022-08-11 | 10,550.00 | 10,650.00 | 10,450.00 | 10,500.00 | 9,456.20 | 84,031 |
| 2022-08-10 | 10,500.00 | 10,650.00 | 10,450.00 | 10,450.00 | 9,411.17 | 52,903 |
| 2022-08-09 | 10,400.00 | 10,650.00 | 10,350.00 | 10,650.00 | 9,591.29 | 75,763 |
| 2022-08-08 | 10,400.00 | 10,450.00 | 10,250.00 | 10,350.00 | 9,321.11 | 52,927 |
| 2022-08-05 | 10,450.00 | 10,500.00 | 10,350.00 | 10,400.00 | 9,366.14 | 59,060 |
| 2022-08-04 | 10,550.00 | 10,600.00 | 10,400.00 | 10,450.00 | 9,411.17 | 59,201 |
| 2022-08-03 | 10,550.00 | 10,600.00 | 10,400.00 | 10,450.00 | 9,411.17 | 71,113 |
| 2022-08-02 | 10,500.00 | 10,650.00 | 10,350.00 | 10,500.00 | 9,456.20 | 76,199 |
| 2022-08-01 | 10,250.00 | 10,700.00 | 10,250.00 | 10,650.00 | 9,591.29 | 175,949 |
| 2022-07-29 | 10,150.00 | 10,450.00 | 10,100.00 | 10,250.00 | 9,231.05 | 92,829 |
| 2022-07-28 | 10,150.00 | 10,300.00 | 9,990.00 | 9,990.00 | 8,996.90 | 52,264 |
| 2022-07-27 | 9,800.00 | 10,150.00 | 9,700.00 | 10,000.00 | 9,005.91 | 96,887 |
| 2022-07-26 | 9,620.00 | 9,980.00 | 9,530.00 | 9,750.00 | 8,780.76 | 68,464 |
| 2022-07-25 | 9,640.00 | 9,680.00 | 9,560.00 | 9,620.00 | 8,663.68 | 35,756 |
| 2022-07-22 | 9,700.00 | 9,830.00 | 9,610.00 | 9,640.00 | 8,681.69 | 58,770 |
| 2022-07-21 | 9,670.00 | 9,800.00 | 9,600.00 | 9,600.00 | 8,645.67 | 35,713 |
| 2022-07-20 | 9,790.00 | 9,820.00 | 9,600.00 | 9,630.00 | 8,672.69 | 61,255 |
| 2022-07-19 | 9,540.00 | 9,800.00 | 9,510.00 | 9,660.00 | 8,699.70 | 79,404 |
| 2022-07-18 | 9,360.00 | 9,540.00 | 9,360.00 | 9,540.00 | 8,591.63 | 65,616 |
| 2022-07-15 | 9,320.00 | 9,420.00 | 9,120.00 | 9,350.00 | 8,420.52 | 40,737 |
| 2022-07-14 | 9,300.00 | 9,420.00 | 9,230.00 | 9,320.00 | 8,393.50 | 51,605 |
| 2022-07-13 | 9,160.00 | 9,390.00 | 9,050.00 | 9,280.00 | 8,357.48 | 47,793 |
| 2022-07-12 | 9,540.00 | 9,540.00 | 9,120.00 | 9,220.00 | 8,303.44 | 65,757 |
| 2022-07-11 | 9,700.00 | 9,700.00 | 9,530.00 | 9,530.00 | 8,582.63 | 25,162 |
| 2022-07-08 | 9,650.00 | 9,750.00 | 9,570.00 | 9,580.00 | 8,627.66 | 68,643 |
| 2022-07-07 | 9,460.00 | 9,580.00 | 9,460.00 | 9,560.00 | 8,609.65 | 44,887 |
| 2022-07-06 | 9,640.00 | 9,650.00 | 9,340.00 | 9,390.00 | 8,456.55 | 77,422 |
| 2022-07-05 | 9,760.00 | 9,810.00 | 9,570.00 | 9,640.00 | 8,681.69 | 81,214 |
| 2022-07-04 | 9,500.00 | 10,300.00 | 9,460.00 | 9,570.00 | 8,618.65 | 237,731 |
| 2022-07-01 | 9,520.00 | 9,710.00 | 9,320.00 | 9,320.00 | 8,393.50 | 96,847 |
| 2022-06-30 | 10,100.00 | 10,150.00 | 9,500.00 | 9,650.00 | 8,690.70 | 146,016 |
| 2022-06-29 | 9,900.00 | 10,100.00 | 9,850.00 | 10,050.00 | 9,050.94 | 43,415 |
| 2022-06-28 | 10,050.00 | 10,250.00 | 9,990.00 | 10,100.00 | 9,095.96 | 50,665 |
| 2022-06-27 | 9,730.00 | 10,200.00 | 9,730.00 | 10,050.00 | 9,050.94 | 122,338 |
| 2022-06-24 | 9,100.00 | 9,620.00 | 9,100.00 | 9,580.00 | 8,627.66 | 159,494 |
| 2022-06-23 | 10,000.00 | 10,050.00 | 9,180.00 | 9,200.00 | 8,285.43 | 227,993 |
| 2022-06-22 | 10,450.00 | 10,550.00 | 9,920.00 | 9,920.00 | 8,933.86 | 167,622 |
| 2022-06-21 | 10,150.00 | 10,600.00 | 10,050.00 | 10,450.00 | 9,411.17 | 116,156 |
| 2022-06-20 | 10,700.00 | 10,850.00 | 9,960.00 | 10,150.00 | 9,140.99 | 202,800 |
| 2022-06-17 | 10,400.00 | 10,800.00 | 10,350.00 | 10,700.00 | 9,636.32 | 98,534 |
| 2022-06-16 | 10,800.00 | 11,250.00 | 10,600.00 | 10,850.00 | 9,771.41 | 279,408 |
| 2022-06-15 | 10,500.00 | 10,700.00 | 10,200.00 | 10,500.00 | 9,456.20 | 175,234 |
| 2022-06-14 | 11,000.00 | 11,200.00 | 10,400.00 | 10,700.00 | 9,636.32 | 323,034 |
| 2022-06-13 | 11,450.00 | 11,600.00 | 11,100.00 | 11,100.00 | 9,996.56 | 180,450 |
| 2022-06-10 | 12,050.00 | 12,150.00 | 11,750.00 | 11,850.00 | 10,672.00 | 219,609 |
| 2022-06-09 | 11,600.00 | 11,950.00 | 11,550.00 | 11,750.00 | 10,581.94 | 126,989 |
| 2022-06-08 | 12,100.00 | 12,150.00 | 11,650.00 | 11,650.00 | 10,491.88 | 112,244 |
| 2022-06-07 | 12,350.00 | 12,400.00 | 11,850.00 | 12,000.00 | 10,807.09 | 265,176 |
| 2022-06-03 | 12,500.00 | 12,500.00 | 12,150.00 | 12,250.00 | 11,032.23 | 114,371 |
| 2022-06-02 | 12,200.00 | 12,550.00 | 12,150.00 | 12,450.00 | 11,212.35 | 143,121 |
| 2022-05-31 | 12,250.00 | 12,400.00 | 12,050.00 | 12,300.00 | 11,077.26 | 118,309 |
| 2022-05-30 | 12,250.00 | 12,350.00 | 12,150.00 | 12,250.00 | 11,032.23 | 100,190 |
| 2022-05-27 | 12,150.00 | 12,550.00 | 11,850.00 | 12,200.00 | 10,987.20 | 341,631 |
| 2022-05-26 | 11,950.00 | 12,100.00 | 11,850.00 | 11,900.00 | 10,717.03 | 86,895 |
| 2022-05-25 | 11,700.00 | 12,000.00 | 11,550.00 | 11,900.00 | 10,717.03 | 122,132 |
| 2022-05-24 | 12,000.00 | 12,250.00 | 11,700.00 | 11,700.00 | 10,536.91 | 169,775 |
| 2022-05-23 | 11,900.00 | 12,050.00 | 11,800.00 | 11,950.00 | 10,762.06 | 122,443 |
| 2022-05-20 | 11,900.00 | 12,150.00 | 11,750.00 | 11,850.00 | 10,672.00 | 185,838 |
| 2022-05-19 | 11,200.00 | 12,000.00 | 11,100.00 | 11,900.00 | 10,717.03 | 163,731 |
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.