Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 277880.KQ stock page

TSI Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,955.003,040.002,945.003,020.003,020.0015,254
2026-07-203,125.003,125.002,965.002,980.002,980.0042,230
2026-07-163,135.003,150.003,055.003,125.003,125.0044,187
2026-07-153,020.003,130.003,020.003,120.003,120.0042,112
2026-07-143,055.003,055.002,895.002,995.002,995.00102,427
2026-07-133,195.003,295.003,050.003,055.003,055.0084,983
2026-07-103,095.003,265.003,095.003,260.003,260.0052,308
2026-07-093,150.003,200.003,035.003,115.003,115.0040,844
2026-07-083,295.003,320.003,115.003,115.003,115.0067,752
2026-07-073,385.003,385.003,250.003,320.003,320.0041,813
2026-07-063,365.003,390.003,250.003,365.003,365.0034,063
2026-07-033,360.003,385.003,120.003,365.003,365.0058,087
2026-07-023,340.003,375.003,200.003,285.003,285.00133,044
2026-07-013,405.003,495.003,310.003,380.003,380.0037,169
2026-06-303,495.003,550.003,375.003,405.003,405.0053,591
2026-06-293,115.003,500.003,115.003,495.003,495.0049,166
2026-06-263,335.003,335.003,020.003,115.003,115.00110,740
2026-06-253,450.003,520.003,300.003,335.003,335.0045,627
2026-06-243,435.003,495.003,345.003,485.003,485.0045,795
2026-06-233,620.003,730.003,400.003,470.003,470.00111,949
2026-06-223,880.003,940.003,700.003,725.003,725.0040,325
2026-06-194,050.004,050.003,775.003,880.003,880.0064,942
2026-06-184,040.004,050.003,900.003,970.003,970.0044,906
2026-06-174,055.004,110.003,965.004,050.004,050.0039,515
2026-06-164,095.004,095.004,000.004,030.004,030.0041,785
2026-06-154,095.004,115.004,000.004,035.004,035.0027,187
2026-06-123,950.004,015.003,870.003,995.003,995.0083,429
2026-06-113,740.003,880.003,630.003,850.003,850.0033,291
2026-06-103,800.003,940.003,720.003,790.003,790.0056,689
2026-06-093,710.003,845.003,635.003,800.003,800.0066,411
2026-06-083,730.003,745.003,520.003,560.003,560.0096,932
2026-06-054,030.004,030.003,830.003,905.003,905.0060,095
2026-06-043,980.004,160.003,930.004,030.004,030.0051,080
2026-06-024,115.004,115.003,910.003,965.003,965.00115,143
2026-06-014,425.004,425.004,115.004,115.004,115.00173,638
2026-05-294,555.004,585.004,345.004,425.004,425.0092,645
2026-05-284,750.004,765.004,400.004,565.004,565.00110,499
2026-05-274,885.004,885.004,625.004,645.004,645.00149,633
2026-05-265,030.005,140.004,885.004,885.004,885.0073,359
2026-05-224,970.005,000.004,860.004,935.004,935.0076,933
2026-05-214,720.004,880.004,700.004,860.004,860.0087,383
2026-05-204,820.004,820.004,520.004,575.004,575.0091,961
2026-05-194,900.004,945.004,680.004,725.004,725.0093,618
2026-05-184,990.005,010.004,805.004,940.004,940.0078,452
2026-05-155,300.005,430.004,970.005,010.005,010.00131,697
2026-05-145,560.005,620.005,170.005,320.005,320.00128,058
2026-05-135,470.005,580.005,330.005,530.005,530.00135,529
2026-05-125,640.005,760.005,300.005,480.005,480.00182,050
2026-05-115,880.005,880.005,600.005,640.005,640.00140,538
2026-05-085,950.005,950.005,650.005,890.005,890.00167,508
2026-05-075,850.006,100.005,810.005,960.005,960.00336,560
2026-05-065,830.005,890.005,500.005,870.005,870.00222,203
2026-05-045,680.005,920.005,660.005,750.005,750.00205,701
2026-04-305,710.005,720.005,560.005,620.005,620.0090,002
2026-04-295,620.005,800.005,580.005,710.005,710.00126,892
2026-04-285,710.005,750.005,620.005,630.005,630.00118,741
2026-04-275,810.005,810.005,650.005,700.005,700.00134,824
2026-04-245,650.005,830.005,600.005,670.005,670.00108,276
2026-04-235,780.005,790.005,480.005,640.005,640.00200,385
2026-04-225,850.005,890.005,630.005,780.005,780.00186,379
← NewerPage 2 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-31505.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.