TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 11,750.00 | 11,950.00 | 11,550.00 | 11,600.00 | 10,446.85 | 101,803 |
| 2022-05-17 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 10,446.85 | 75,636 |
| 2022-05-16 | 11,750.00 | 11,800.00 | 11,200.00 | 11,450.00 | 10,311.76 | 158,204 |
| 2022-05-13 | 11,300.00 | 11,550.00 | 11,150.00 | 11,400.00 | 10,266.73 | 93,436 |
| 2022-05-12 | 11,500.00 | 11,800.00 | 11,000.00 | 11,050.00 | 9,951.53 | 205,108 |
| 2022-05-11 | 11,700.00 | 12,150.00 | 11,650.00 | 11,900.00 | 10,717.03 | 136,863 |
| 2022-05-10 | 11,550.00 | 11,750.00 | 10,950.00 | 11,750.00 | 10,581.94 | 261,260 |
| 2022-05-09 | 12,550.00 | 12,600.00 | 11,850.00 | 11,900.00 | 10,717.03 | 193,695 |
| 2022-05-06 | 12,700.00 | 12,900.00 | 12,450.00 | 12,600.00 | 11,347.44 | 196,952 |
| 2022-05-04 | 12,250.00 | 13,250.00 | 12,250.00 | 12,950.00 | 11,662.65 | 482,972 |
| 2022-05-03 | 12,250.00 | 12,450.00 | 12,100.00 | 12,250.00 | 11,032.23 | 64,607 |
| 2022-05-02 | 12,050.00 | 12,250.00 | 11,900.00 | 12,100.00 | 10,897.15 | 67,510 |
| 2022-04-29 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,077.26 | 85,931 |
| 2022-04-28 | 12,450.00 | 12,450.00 | 12,000.00 | 12,200.00 | 10,987.20 | 108,992 |
| 2022-04-27 | 12,300.00 | 12,550.00 | 12,150.00 | 12,300.00 | 11,077.26 | 280,502 |
| 2022-04-26 | 12,950.00 | 13,150.00 | 12,750.00 | 12,850.00 | 11,572.59 | 101,540 |
| 2022-04-25 | 12,950.00 | 13,400.00 | 12,800.00 | 12,850.00 | 11,572.59 | 272,507 |
| 2022-04-22 | 13,000.00 | 13,500.00 | 12,800.00 | 13,400.00 | 12,067.91 | 296,719 |
| 2022-04-21 | 12,700.00 | 13,100.00 | 12,700.00 | 12,950.00 | 11,662.65 | 190,445 |
| 2022-04-20 | 13,250.00 | 13,400.00 | 12,400.00 | 12,700.00 | 11,437.50 | 314,855 |
| 2022-04-19 | 13,550.00 | 13,600.00 | 13,150.00 | 13,250.00 | 11,932.82 | 269,005 |
| 2022-04-18 | 13,200.00 | 13,550.00 | 13,050.00 | 13,500.00 | 12,157.97 | 358,269 |
| 2022-04-15 | 12,900.00 | 13,350.00 | 12,850.00 | 13,200.00 | 11,887.80 | 249,470 |
| 2022-04-14 | 13,050.00 | 13,100.00 | 12,650.00 | 13,100.00 | 11,797.74 | 297,893 |
| 2022-04-13 | 12,350.00 | 13,100.00 | 12,350.00 | 13,050.00 | 11,752.71 | 418,242 |
| 2022-04-12 | 12,550.00 | 12,650.00 | 12,200.00 | 12,350.00 | 11,122.29 | 197,067 |
| 2022-04-11 | 13,050.00 | 13,300.00 | 12,500.00 | 12,550.00 | 11,302.41 | 558,888 |
| 2022-04-08 | 12,500.00 | 12,900.00 | 12,250.00 | 12,800.00 | 11,527.56 | 549,729 |
| 2022-04-07 | 11,850.00 | 12,550.00 | 11,850.00 | 12,350.00 | 11,122.29 | 626,121 |
| 2022-04-06 | 11,550.00 | 12,250.00 | 11,500.00 | 12,000.00 | 10,807.09 | 415,903 |
| 2022-04-05 | 11,600.00 | 11,750.00 | 11,550.00 | 11,550.00 | 10,401.82 | 91,568 |
| 2022-04-04 | 11,400.00 | 11,650.00 | 11,200.00 | 11,600.00 | 10,446.85 | 114,185 |
| 2022-04-01 | 11,600.00 | 11,650.00 | 11,400.00 | 11,450.00 | 10,311.76 | 116,920 |
| 2022-03-31 | 11,650.00 | 11,950.00 | 11,600.00 | 11,700.00 | 10,536.91 | 142,018 |
| 2022-03-30 | 11,850.00 | 11,900.00 | 11,650.00 | 11,700.00 | 10,536.91 | 92,877 |
| 2022-03-29 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 10,581.94 | 102,086 |
| 2022-03-28 | 12,100.00 | 12,100.00 | 11,750.00 | 11,800.00 | 10,626.97 | 132,028 |
| 2022-03-25 | 12,100.00 | 12,250.00 | 11,750.00 | 12,100.00 | 10,897.15 | 228,696 |
| 2022-03-24 | 11,950.00 | 11,950.00 | 11,650.00 | 11,900.00 | 10,717.03 | 136,302 |
| 2022-03-23 | 12,250.00 | 12,250.00 | 11,800.00 | 11,950.00 | 10,762.06 | 202,259 |
| 2022-03-22 | 12,200.00 | 12,250.00 | 11,950.00 | 12,050.00 | 10,852.12 | 243,358 |
| 2022-03-21 | 11,750.00 | 12,000.00 | 11,600.00 | 11,850.00 | 10,672.00 | 311,732 |
| 2022-03-18 | 11,750.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,446.85 | 113,267 |
| 2022-03-17 | 11,750.00 | 11,950.00 | 11,650.00 | 11,750.00 | 10,581.94 | 190,269 |
| 2022-03-16 | 11,650.00 | 11,700.00 | 11,450.00 | 11,550.00 | 10,401.82 | 116,236 |
| 2022-03-15 | 11,450.00 | 11,700.00 | 11,100.00 | 11,400.00 | 10,266.73 | 129,600 |
| 2022-03-14 | 11,700.00 | 11,700.00 | 11,100.00 | 11,450.00 | 10,311.76 | 164,779 |
| 2022-03-11 | 11,700.00 | 11,700.00 | 11,300.00 | 11,500.00 | 10,356.79 | 155,074 |
| 2022-03-10 | 11,600.00 | 11,950.00 | 11,500.00 | 11,600.00 | 10,446.85 | 206,020 |
| 2022-03-08 | 11,350.00 | 11,550.00 | 11,250.00 | 11,400.00 | 10,266.73 | 107,381 |
| 2022-03-07 | 11,800.00 | 11,950.00 | 11,600.00 | 11,700.00 | 10,536.91 | 124,541 |
| 2022-03-04 | 12,000.00 | 12,100.00 | 11,650.00 | 12,000.00 | 10,807.09 | 267,058 |
| 2022-03-03 | 11,450.00 | 12,100.00 | 11,250.00 | 12,000.00 | 10,807.09 | 387,284 |
| 2022-03-02 | 11,150.00 | 11,400.00 | 11,000.00 | 11,400.00 | 10,266.73 | 126,490 |
| 2022-02-28 | 11,100.00 | 11,250.00 | 10,950.00 | 11,150.00 | 10,041.58 | 102,615 |
| 2022-02-25 | 11,000.00 | 11,250.00 | 10,900.00 | 11,000.00 | 9,906.50 | 129,634 |
| 2022-02-24 | 11,150.00 | 11,450.00 | 10,750.00 | 10,800.00 | 9,726.38 | 191,681 |
| 2022-02-23 | 11,100.00 | 11,350.00 | 11,000.00 | 11,300.00 | 10,176.67 | 94,833 |
| 2022-02-22 | 10,900.00 | 11,100.00 | 10,850.00 | 11,100.00 | 9,996.56 | 104,502 |
| 2022-02-21 | 10,850.00 | 11,250.00 | 10,800.00 | 11,250.00 | 10,131.64 | 75,827 |
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.