TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,400.00 | 5,410.00 | 5,250.00 | 5,360.00 | 4,827.17 | 499,441 |
| 2026-01-20 | 5,400.00 | 5,490.00 | 5,310.00 | 5,420.00 | 4,881.20 | 193,573 |
| 2026-01-19 | 5,200.00 | 5,410.00 | 5,120.00 | 5,400.00 | 4,863.19 | 163,545 |
| 2026-01-16 | 5,290.00 | 5,360.00 | 5,140.00 | 5,220.00 | 4,701.08 | 198,316 |
| 2026-01-15 | 4,885.00 | 5,360.00 | 4,845.00 | 5,270.00 | 4,746.11 | 321,305 |
| 2026-01-14 | 4,870.00 | 4,905.00 | 4,840.00 | 4,885.00 | 4,399.38 | 64,287 |
| 2026-01-13 | 4,865.00 | 4,910.00 | 4,780.00 | 4,890.00 | 4,403.89 | 91,178 |
| 2026-01-12 | 4,750.00 | 4,930.00 | 4,750.00 | 4,865.00 | 4,381.37 | 88,142 |
| 2026-01-09 | 4,855.00 | 4,905.00 | 4,750.00 | 4,790.00 | 4,313.83 | 98,885 |
| 2026-01-08 | 4,965.00 | 4,975.00 | 4,835.00 | 4,855.00 | 4,372.37 | 122,838 |
| 2026-01-07 | 5,080.00 | 5,120.00 | 4,940.00 | 4,965.00 | 4,471.43 | 131,600 |
| 2026-01-06 | 5,190.00 | 5,230.00 | 5,060.00 | 5,100.00 | 4,593.01 | 160,848 |
| 2026-01-05 | 4,875.00 | 5,930.00 | 4,860.00 | 5,200.00 | 4,683.07 | 2,834,231 |
| 2026-01-02 | 4,820.00 | 4,880.00 | 4,780.00 | 4,860.00 | 4,376.87 | 65,596 |
| 2025-12-30 | 4,935.00 | 4,935.00 | 4,805.00 | 4,820.00 | 4,340.85 | 81,922 |
| 2025-12-29 | 4,965.00 | 4,990.00 | 4,855.00 | 4,935.00 | 4,444.41 | 105,228 |
| 2025-12-26 | 4,970.00 | 4,980.00 | 4,915.00 | 4,970.00 | 4,475.94 | 63,710 |
| 2025-12-24 | 5,010.00 | 5,050.00 | 4,935.00 | 4,970.00 | 4,475.94 | 80,685 |
| 2025-12-23 | 5,040.00 | 5,040.00 | 4,980.00 | 5,010.00 | 4,511.96 | 77,365 |
| 2025-12-22 | 5,100.00 | 5,150.00 | 5,010.00 | 5,040.00 | 4,538.98 | 124,736 |
| 2025-12-19 | 5,080.00 | 5,140.00 | 4,995.00 | 5,090.00 | 4,584.01 | 64,791 |
| 2025-12-18 | 5,100.00 | 5,120.00 | 5,030.00 | 5,070.00 | 4,565.99 | 60,170 |
| 2025-12-17 | 5,240.00 | 5,280.00 | 5,130.00 | 5,170.00 | 4,656.05 | 42,987 |
| 2025-12-16 | 5,450.00 | 5,450.00 | 5,220.00 | 5,250.00 | 4,728.10 | 53,368 |
| 2025-12-15 | 5,540.00 | 5,540.00 | 5,430.00 | 5,460.00 | 4,917.22 | 37,196 |
| 2025-12-12 | 5,590.00 | 5,590.00 | 5,450.00 | 5,550.00 | 4,998.28 | 33,660 |
| 2025-12-11 | 5,550.00 | 5,650.00 | 5,480.00 | 5,540.00 | 4,989.27 | 46,188 |
| 2025-12-10 | 5,670.00 | 5,700.00 | 5,510.00 | 5,530.00 | 4,980.27 | 171,471 |
| 2025-12-09 | 5,420.00 | 5,610.00 | 5,370.00 | 5,580.00 | 5,025.30 | 178,656 |
| 2025-12-08 | 5,280.00 | 5,430.00 | 5,280.00 | 5,420.00 | 4,881.20 | 76,570 |
| 2025-12-05 | 5,400.00 | 5,400.00 | 5,220.00 | 5,280.00 | 4,755.12 | 29,664 |
| 2025-12-04 | 5,420.00 | 5,450.00 | 5,260.00 | 5,300.00 | 4,773.13 | 30,557 |
| 2025-12-03 | 5,400.00 | 5,450.00 | 5,370.00 | 5,420.00 | 4,881.20 | 33,586 |
| 2025-12-02 | 5,370.00 | 5,380.00 | 5,250.00 | 5,350.00 | 4,818.16 | 25,537 |
| 2025-12-01 | 5,350.00 | 5,450.00 | 5,270.00 | 5,320.00 | 4,791.14 | 46,086 |
| 2025-11-28 | 5,270.00 | 5,380.00 | 5,260.00 | 5,350.00 | 4,818.16 | 31,823 |
| 2025-11-27 | 5,240.00 | 5,350.00 | 5,230.00 | 5,270.00 | 4,746.11 | 55,954 |
| 2025-11-26 | 5,010.00 | 5,260.00 | 5,010.00 | 5,240.00 | 4,719.09 | 62,535 |
| 2025-11-25 | 5,040.00 | 5,070.00 | 4,950.00 | 5,000.00 | 4,502.95 | 62,688 |
| 2025-11-24 | 5,060.00 | 5,100.00 | 4,970.00 | 5,010.00 | 4,511.96 | 40,716 |
| 2025-11-21 | 5,140.00 | 5,140.00 | 4,970.00 | 5,040.00 | 4,538.98 | 77,047 |
| 2025-11-20 | 5,120.00 | 5,280.00 | 5,120.00 | 5,210.00 | 4,692.08 | 57,841 |
| 2025-11-19 | 5,150.00 | 5,250.00 | 5,080.00 | 5,120.00 | 4,611.02 | 96,114 |
| 2025-11-18 | 5,380.00 | 5,440.00 | 5,200.00 | 5,210.00 | 4,692.08 | 86,817 |
| 2025-11-17 | 5,500.00 | 5,510.00 | 5,360.00 | 5,410.00 | 4,872.19 | 70,934 |
| 2025-11-14 | 5,610.00 | 5,660.00 | 5,460.00 | 5,500.00 | 4,953.25 | 99,946 |
| 2025-11-13 | 5,680.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,160.38 | 58,357 |
| 2025-11-12 | 5,600.00 | 5,720.00 | 5,560.00 | 5,680.00 | 5,115.35 | 56,376 |
| 2025-11-11 | 5,700.00 | 5,870.00 | 5,550.00 | 5,590.00 | 5,034.30 | 106,711 |
| 2025-11-10 | 5,620.00 | 5,720.00 | 5,520.00 | 5,690.00 | 5,124.36 | 85,684 |
| 2025-11-07 | 5,700.00 | 5,780.00 | 5,460.00 | 5,580.00 | 5,025.30 | 103,186 |
| 2025-11-06 | 5,850.00 | 5,930.00 | 5,700.00 | 5,830.00 | 5,250.44 | 92,627 |
| 2025-11-05 | 5,870.00 | 5,900.00 | 5,490.00 | 5,780.00 | 5,205.41 | 185,159 |
| 2025-11-04 | 5,950.00 | 6,090.00 | 5,860.00 | 5,930.00 | 5,340.50 | 121,822 |
| 2025-11-03 | 6,000.00 | 6,160.00 | 5,860.00 | 5,930.00 | 5,340.50 | 182,611 |
| 2025-10-31 | 6,000.00 | 6,190.00 | 5,970.00 | 6,060.00 | 5,457.58 | 124,972 |
| 2025-10-30 | 6,300.00 | 6,300.00 | 6,000.00 | 6,010.00 | 5,412.55 | 221,869 |
| 2025-10-29 | 6,480.00 | 6,550.00 | 6,150.00 | 6,300.00 | 5,673.72 | 335,394 |
| 2025-10-28 | 6,140.00 | 6,480.00 | 5,970.00 | 6,480.00 | 5,835.83 | 408,219 |
| 2025-10-27 | 6,220.00 | 6,300.00 | 5,970.00 | 6,080.00 | 5,475.59 | 276,762 |
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.