TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,550.00 | 5,930.00 | 5,530.00 | 5,850.00 | 5,850.00 | 475,128 |
| 2026-04-20 | 5,490.00 | 5,560.00 | 5,400.00 | 5,480.00 | 5,480.00 | 126,853 |
| 2026-04-17 | 5,370.00 | 5,450.00 | 5,230.00 | 5,420.00 | 5,420.00 | 145,053 |
| 2026-04-16 | 5,240.00 | 5,350.00 | 5,150.00 | 5,290.00 | 5,290.00 | 78,654 |
| 2026-04-15 | 5,300.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,230.00 | 82,950 |
| 2026-04-14 | 5,200.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | 95,673 |
| 2026-04-13 | 4,995.00 | 5,300.00 | 4,940.00 | 5,120.00 | 5,120.00 | 165,474 |
| 2026-04-10 | 5,000.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 54,852 |
| 2026-04-09 | 4,985.00 | 5,070.00 | 4,975.00 | 5,000.00 | 5,000.00 | 58,435 |
| 2026-04-08 | 5,100.00 | 5,120.00 | 4,965.00 | 5,050.00 | 5,050.00 | 111,390 |
| 2026-04-07 | 4,885.00 | 5,050.00 | 4,670.00 | 4,940.00 | 4,940.00 | 138,032 |
| 2026-04-06 | 4,890.00 | 4,970.00 | 4,845.00 | 4,930.00 | 4,930.00 | 59,531 |
| 2026-04-03 | 4,960.00 | 4,995.00 | 4,810.00 | 4,890.00 | 4,890.00 | 57,215 |
| 2026-04-02 | 5,100.00 | 5,105.00 | 4,740.00 | 4,800.00 | 4,800.00 | 172,169 |
| 2026-04-01 | 5,100.00 | 5,100.00 | 4,900.00 | 4,965.00 | 4,965.00 | 95,222 |
| 2026-03-31 | 5,050.00 | 5,100.00 | 4,860.00 | 4,870.00 | 4,870.00 | 111,754 |
| 2026-03-30 | 4,900.00 | 5,090.00 | 4,785.00 | 5,080.00 | 4,575.00 | 156,690 |
| 2026-03-27 | 4,840.00 | 5,000.00 | 4,700.00 | 4,975.00 | 4,480.44 | 96,455 |
| 2026-03-26 | 4,995.00 | 4,995.00 | 4,785.00 | 4,850.00 | 4,367.86 | 104,502 |
| 2026-03-25 | 4,780.00 | 4,935.00 | 4,750.00 | 4,925.00 | 4,435.41 | 126,507 |
| 2026-03-24 | 4,730.00 | 4,770.00 | 4,645.00 | 4,750.00 | 4,277.81 | 98,961 |
| 2026-03-23 | 4,780.00 | 4,780.00 | 4,590.00 | 4,595.00 | 4,138.21 | 167,929 |
| 2026-03-20 | 4,695.00 | 4,880.00 | 4,695.00 | 4,815.00 | 4,336.34 | 154,507 |
| 2026-03-19 | 4,840.00 | 4,875.00 | 4,660.00 | 4,665.00 | 4,201.25 | 215,022 |
| 2026-03-18 | 4,805.00 | 4,930.00 | 4,735.00 | 4,870.00 | 4,385.88 | 346,469 |
| 2026-03-17 | 4,565.00 | 5,400.00 | 4,510.00 | 4,785.00 | 4,309.33 | 4,413,260 |
| 2026-03-16 | 4,345.00 | 4,600.00 | 4,190.00 | 4,470.00 | 4,025.64 | 1,284,733 |
| 2026-03-13 | 5,380.00 | 5,380.00 | 4,670.00 | 4,720.00 | 4,250.79 | 605,636 |
| 2026-03-12 | 5,380.00 | 5,600.00 | 5,380.00 | 5,400.00 | 4,863.19 | 134,380 |
| 2026-03-11 | 5,370.00 | 5,570.00 | 5,280.00 | 5,350.00 | 4,818.16 | 172,053 |
| 2026-03-10 | 5,230.00 | 5,700.00 | 5,090.00 | 5,270.00 | 4,746.11 | 471,447 |
| 2026-03-09 | 5,200.00 | 5,210.00 | 4,930.00 | 5,030.00 | 4,529.97 | 83,624 |
| 2026-03-06 | 5,090.00 | 5,600.00 | 5,040.00 | 5,350.00 | 4,818.16 | 157,742 |
| 2026-03-05 | 5,100.00 | 5,200.00 | 5,040.00 | 5,090.00 | 4,584.01 | 174,418 |
| 2026-03-04 | 5,250.00 | 5,340.00 | 4,625.00 | 4,900.00 | 4,412.89 | 327,109 |
| 2026-03-03 | 5,510.00 | 5,720.00 | 5,360.00 | 5,360.00 | 4,827.17 | 207,863 |
| 2026-02-27 | 5,810.00 | 5,810.00 | 5,620.00 | 5,670.00 | 5,106.35 | 121,451 |
| 2026-02-26 | 6,200.00 | 6,200.00 | 5,770.00 | 5,830.00 | 5,250.44 | 236,509 |
| 2026-02-25 | 5,850.00 | 5,950.00 | 5,810.00 | 5,860.00 | 5,277.46 | 163,112 |
| 2026-02-24 | 5,660.00 | 5,880.00 | 5,640.00 | 5,800.00 | 5,223.43 | 142,403 |
| 2026-02-23 | 5,860.00 | 5,930.00 | 5,620.00 | 5,660.00 | 5,097.34 | 124,074 |
| 2026-02-20 | 5,790.00 | 5,980.00 | 5,690.00 | 5,790.00 | 5,214.42 | 129,934 |
| 2026-02-19 | 5,800.00 | 5,800.00 | 5,480.00 | 5,730.00 | 5,160.38 | 137,612 |
| 2026-02-13 | 5,760.00 | 5,790.00 | 5,590.00 | 5,640.00 | 5,079.33 | 58,508 |
| 2026-02-12 | 5,830.00 | 5,890.00 | 5,650.00 | 5,810.00 | 5,232.43 | 103,554 |
| 2026-02-11 | 5,880.00 | 5,900.00 | 5,720.00 | 5,760.00 | 5,187.40 | 65,224 |
| 2026-02-10 | 5,700.00 | 6,040.00 | 5,700.00 | 5,870.00 | 5,286.47 | 228,861 |
| 2026-02-09 | 5,630.00 | 5,760.00 | 5,550.00 | 5,600.00 | 5,043.31 | 150,832 |
| 2026-02-06 | 5,670.00 | 5,670.00 | 5,200.00 | 5,630.00 | 5,070.32 | 151,831 |
| 2026-02-05 | 5,940.00 | 5,970.00 | 5,670.00 | 5,730.00 | 5,160.38 | 136,626 |
| 2026-02-04 | 6,000.00 | 6,160.00 | 5,950.00 | 5,980.00 | 5,385.53 | 116,552 |
| 2026-02-03 | 5,950.00 | 6,140.00 | 5,950.00 | 6,050.00 | 5,448.57 | 128,371 |
| 2026-02-02 | 6,180.00 | 6,220.00 | 5,900.00 | 5,950.00 | 5,358.51 | 213,569 |
| 2026-01-30 | 6,220.00 | 6,450.00 | 6,170.00 | 6,180.00 | 5,565.65 | 246,908 |
| 2026-01-29 | 6,010.00 | 6,300.00 | 5,870.00 | 6,210.00 | 5,592.67 | 439,937 |
| 2026-01-28 | 5,950.00 | 6,030.00 | 5,820.00 | 5,930.00 | 5,340.50 | 249,871 |
| 2026-01-27 | 5,800.00 | 5,960.00 | 5,610.00 | 5,870.00 | 5,286.47 | 219,154 |
| 2026-01-26 | 5,680.00 | 5,960.00 | 5,630.00 | 5,870.00 | 5,286.47 | 412,062 |
| 2026-01-23 | 5,900.00 | 5,920.00 | 5,480.00 | 5,630.00 | 5,070.32 | 328,371 |
| 2026-01-22 | 5,370.00 | 5,780.00 | 5,370.00 | 5,740.00 | 5,169.39 | 774,434 |
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.