TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 11,900.00 | 11,950.00 | 11,300.00 | 11,350.00 | 10,221.70 | 324,487 |
| 2021-11-19 | 10,950.00 | 12,000.00 | 10,950.00 | 11,800.00 | 10,626.97 | 982,881 |
| 2021-11-18 | 11,100.00 | 11,250.00 | 10,900.00 | 11,050.00 | 9,951.53 | 184,713 |
| 2021-11-17 | 11,500.00 | 11,750.00 | 11,150.00 | 11,200.00 | 10,086.61 | 327,274 |
| 2021-11-16 | 11,400.00 | 11,550.00 | 11,100.00 | 11,300.00 | 10,176.67 | 241,984 |
| 2021-11-15 | 11,200.00 | 11,400.00 | 10,900.00 | 11,300.00 | 10,176.67 | 235,168 |
| 2021-11-12 | 11,100.00 | 11,450.00 | 10,900.00 | 11,350.00 | 10,221.70 | 338,072 |
| 2021-11-11 | 11,000.00 | 11,350.00 | 10,850.00 | 10,900.00 | 9,816.44 | 495,216 |
| 2021-11-10 | 11,500.00 | 11,650.00 | 11,250.00 | 11,250.00 | 10,131.64 | 400,589 |
| 2021-11-09 | 12,050.00 | 12,100.00 | 11,500.00 | 11,650.00 | 10,491.88 | 431,756 |
| 2021-11-08 | 11,550.00 | 12,150.00 | 11,500.00 | 12,150.00 | 10,942.18 | 350,775 |
| 2021-11-05 | 11,850.00 | 12,050.00 | 11,600.00 | 11,700.00 | 10,536.91 | 307,675 |
| 2021-11-04 | 12,250.00 | 12,400.00 | 11,700.00 | 11,850.00 | 10,672.00 | 679,838 |
| 2021-11-03 | 12,250.00 | 12,650.00 | 11,950.00 | 12,350.00 | 11,122.29 | 643,519 |
| 2021-11-02 | 12,400.00 | 12,650.00 | 12,200.00 | 12,200.00 | 10,987.20 | 556,588 |
| 2021-11-01 | 13,000.00 | 13,050.00 | 12,300.00 | 12,400.00 | 11,167.32 | 819,387 |
| 2021-10-29 | 14,300.00 | 14,350.00 | 12,800.00 | 12,800.00 | 11,527.56 | 1,404,603 |
| 2021-10-28 | 13,850.00 | 14,250.00 | 13,650.00 | 14,100.00 | 12,698.33 | 811,908 |
| 2021-10-27 | 13,850.00 | 14,250.00 | 13,600.00 | 13,750.00 | 12,383.12 | 1,016,231 |
| 2021-10-26 | 13,950.00 | 14,150.00 | 13,500.00 | 13,700.00 | 12,338.09 | 843,850 |
| 2021-10-25 | 14,250.00 | 14,350.00 | 13,450.00 | 13,850.00 | 12,473.18 | 1,233,454 |
| 2021-10-22 | 14,750.00 | 15,100.00 | 14,100.00 | 14,200.00 | 12,788.39 | 1,094,745 |
| 2021-10-21 | 15,450.00 | 15,950.00 | 14,750.00 | 14,800.00 | 13,328.74 | 2,847,612 |
← NewerPage 21 of 21 · 1,223 trading days
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.