TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,650.00 | 11,100.00 | 10,550.00 | 11,100.00 | 9,996.56 | 91,515 |
| 2022-02-17 | 10,900.00 | 11,350.00 | 10,750.00 | 11,050.00 | 9,951.53 | 271,179 |
| 2022-02-16 | 10,700.00 | 11,050.00 | 10,600.00 | 10,950.00 | 9,861.47 | 173,713 |
| 2022-02-15 | 10,350.00 | 10,700.00 | 10,200.00 | 10,300.00 | 9,276.08 | 207,147 |
| 2022-02-14 | 10,250.00 | 10,450.00 | 10,000.00 | 10,200.00 | 9,186.02 | 254,984 |
| 2022-02-11 | 10,400.00 | 11,100.00 | 10,400.00 | 10,600.00 | 9,546.26 | 232,589 |
| 2022-02-10 | 11,000.00 | 11,250.00 | 10,600.00 | 10,700.00 | 9,636.32 | 277,458 |
| 2022-02-09 | 11,250.00 | 11,400.00 | 10,700.00 | 11,000.00 | 9,906.50 | 342,396 |
| 2022-02-08 | 11,400.00 | 11,650.00 | 10,900.00 | 11,250.00 | 10,131.64 | 402,080 |
| 2022-02-07 | 11,700.00 | 11,850.00 | 11,300.00 | 11,550.00 | 10,401.82 | 260,755 |
| 2022-02-04 | 11,600.00 | 11,950.00 | 11,450.00 | 11,600.00 | 10,446.85 | 404,511 |
| 2022-02-03 | 12,050.00 | 12,150.00 | 11,700.00 | 11,750.00 | 10,581.94 | 352,430 |
| 2022-01-28 | 11,300.00 | 11,900.00 | 10,900.00 | 11,850.00 | 10,672.00 | 611,747 |
| 2022-01-27 | 13,200.00 | 13,300.00 | 11,600.00 | 11,700.00 | 10,536.91 | 911,083 |
| 2022-01-26 | 12,100.00 | 13,100.00 | 12,100.00 | 12,900.00 | 11,617.62 | 982,902 |
| 2022-01-25 | 12,250.00 | 12,550.00 | 11,500.00 | 11,850.00 | 10,672.00 | 588,749 |
| 2022-01-24 | 12,750.00 | 12,850.00 | 11,750.00 | 12,300.00 | 11,077.26 | 539,079 |
| 2022-01-21 | 13,250.00 | 14,000.00 | 13,000.00 | 13,050.00 | 11,752.71 | 692,682 |
| 2022-01-20 | 13,700.00 | 13,950.00 | 13,150.00 | 13,600.00 | 12,248.03 | 483,613 |
| 2022-01-19 | 13,000.00 | 14,150.00 | 13,000.00 | 13,900.00 | 12,518.21 | 970,556 |
| 2022-01-18 | 14,450.00 | 14,800.00 | 13,300.00 | 13,500.00 | 12,157.97 | 1,329,761 |
| 2022-01-17 | 15,550.00 | 15,550.00 | 14,500.00 | 14,700.00 | 13,238.68 | 1,155,949 |
| 2022-01-14 | 15,100.00 | 15,600.00 | 14,750.00 | 15,600.00 | 14,049.21 | 1,375,187 |
| 2022-01-13 | 14,500.00 | 15,450.00 | 14,350.00 | 15,350.00 | 13,824.07 | 4,504,123 |
| 2022-01-12 | 14,800.00 | 15,200.00 | 13,800.00 | 14,000.00 | 12,608.27 | 2,728,488 |
| 2022-01-11 | 12,900.00 | 14,300.00 | 12,400.00 | 14,300.00 | 12,878.44 | 2,542,170 |
| 2022-01-10 | 13,500.00 | 13,750.00 | 12,850.00 | 12,850.00 | 11,572.59 | 836,719 |
| 2022-01-07 | 13,750.00 | 13,800.00 | 12,650.00 | 13,450.00 | 12,112.94 | 1,242,617 |
| 2022-01-06 | 13,350.00 | 14,150.00 | 13,250.00 | 13,800.00 | 12,428.15 | 2,303,305 |
| 2022-01-05 | 13,450.00 | 13,750.00 | 13,250.00 | 13,700.00 | 12,338.09 | 1,881,137 |
| 2022-01-04 | 11,850.00 | 13,900.00 | 11,700.00 | 13,450.00 | 12,112.94 | 6,936,190 |
| 2022-01-03 | 10,750.00 | 12,250.00 | 10,650.00 | 11,450.00 | 10,311.76 | 2,990,562 |
| 2021-12-30 | 10,600.00 | 10,650.00 | 10,350.00 | 10,400.00 | 9,366.14 | 120,439 |
| 2021-12-29 | 10,600.00 | 10,850.00 | 10,500.00 | 10,600.00 | 9,546.26 | 108,396 |
| 2021-12-28 | 10,300.00 | 10,700.00 | 10,200.00 | 10,600.00 | 9,546.26 | 257,698 |
| 2021-12-27 | 10,350.00 | 10,550.00 | 10,250.00 | 10,250.00 | 9,231.05 | 80,899 |
| 2021-12-24 | 10,050.00 | 10,500.00 | 10,050.00 | 10,350.00 | 9,321.11 | 116,929 |
| 2021-12-23 | 10,000.00 | 10,300.00 | 9,980.00 | 10,100.00 | 9,095.96 | 107,333 |
| 2021-12-22 | 10,200.00 | 10,200.00 | 9,990.00 | 10,000.00 | 9,005.91 | 99,709 |
| 2021-12-21 | 10,100.00 | 10,200.00 | 9,880.00 | 10,050.00 | 9,050.94 | 201,204 |
| 2021-12-20 | 10,350.00 | 10,500.00 | 10,000.00 | 10,100.00 | 9,095.96 | 174,787 |
| 2021-12-17 | 10,100.00 | 10,450.00 | 10,100.00 | 10,350.00 | 9,321.11 | 141,173 |
| 2021-12-16 | 10,250.00 | 10,400.00 | 10,150.00 | 10,350.00 | 9,321.11 | 165,691 |
| 2021-12-15 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,186.02 | 142,882 |
| 2021-12-14 | 10,100.00 | 10,350.00 | 10,000.00 | 10,200.00 | 9,186.02 | 116,987 |
| 2021-12-13 | 10,200.00 | 10,350.00 | 10,100.00 | 10,150.00 | 9,140.99 | 122,792 |
| 2021-12-10 | 10,600.00 | 10,650.00 | 10,100.00 | 10,100.00 | 9,095.96 | 235,312 |
| 2021-12-09 | 10,450.00 | 10,950.00 | 10,350.00 | 10,750.00 | 9,681.35 | 284,899 |
| 2021-12-08 | 10,500.00 | 10,700.00 | 10,300.00 | 10,400.00 | 9,366.14 | 199,184 |
| 2021-12-07 | 10,600.00 | 10,650.00 | 10,250.00 | 10,350.00 | 9,321.11 | 107,704 |
| 2021-12-06 | 10,350.00 | 10,550.00 | 9,990.00 | 10,450.00 | 9,411.17 | 160,857 |
| 2021-12-03 | 10,300.00 | 10,550.00 | 10,250.00 | 10,450.00 | 9,411.17 | 124,095 |
| 2021-12-02 | 10,050.00 | 10,750.00 | 9,810.00 | 10,400.00 | 9,366.14 | 403,869 |
| 2021-12-01 | 9,400.00 | 10,300.00 | 9,400.00 | 10,050.00 | 9,050.94 | 517,569 |
| 2021-11-30 | 10,400.00 | 10,500.00 | 9,410.00 | 9,410.00 | 8,474.56 | 538,964 |
| 2021-11-29 | 9,760.00 | 10,400.00 | 9,760.00 | 10,250.00 | 9,231.05 | 311,064 |
| 2021-11-26 | 10,650.00 | 10,750.00 | 10,000.00 | 10,250.00 | 9,231.05 | 504,902 |
| 2021-11-25 | 10,950.00 | 11,000.00 | 10,600.00 | 10,750.00 | 9,681.35 | 219,463 |
| 2021-11-24 | 11,100.00 | 11,200.00 | 10,650.00 | 10,900.00 | 9,816.44 | 322,123 |
| 2021-11-23 | 11,200.00 | 11,550.00 | 11,100.00 | 11,150.00 | 10,041.58 | 189,180 |
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.