TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,880.00 | 6,150.00 | 5,870.00 | 6,100.00 | 5,493.60 | 399,416 |
| 2025-10-23 | 5,880.00 | 5,940.00 | 5,720.00 | 5,880.00 | 5,295.47 | 257,457 |
| 2025-10-22 | 5,800.00 | 5,850.00 | 5,570.00 | 5,840.00 | 5,259.45 | 237,059 |
| 2025-10-21 | 5,600.00 | 5,850.00 | 5,560.00 | 5,710.00 | 5,142.37 | 305,485 |
| 2025-10-20 | 5,600.00 | 5,790.00 | 5,370.00 | 5,600.00 | 5,043.31 | 339,894 |
| 2025-10-17 | 5,500.00 | 5,780.00 | 5,450.00 | 5,610.00 | 5,052.31 | 570,566 |
| 2025-10-16 | 5,200.00 | 6,110.00 | 5,130.00 | 5,500.00 | 4,953.25 | 3,791,099 |
| 2025-10-15 | 5,150.00 | 5,170.00 | 5,110.00 | 5,150.00 | 4,638.04 | 54,354 |
| 2025-10-14 | 5,070.00 | 5,190.00 | 5,040.00 | 5,140.00 | 4,629.04 | 71,979 |
| 2025-10-13 | 5,000.00 | 5,300.00 | 4,870.00 | 5,100.00 | 4,593.01 | 141,878 |
| 2025-10-10 | 5,090.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,484.94 | 40,871 |
| 2025-10-02 | 5,020.00 | 5,120.00 | 5,010.00 | 5,090.00 | 4,584.01 | 20,688 |
| 2025-10-01 | 5,010.00 | 5,050.00 | 4,995.00 | 5,020.00 | 4,520.96 | 25,638 |
| 2025-09-30 | 5,060.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,520.96 | 54,833 |
| 2025-09-29 | 5,060.00 | 5,110.00 | 5,060.00 | 5,080.00 | 4,575.00 | 34,696 |
| 2025-09-26 | 5,280.00 | 5,280.00 | 5,050.00 | 5,100.00 | 4,593.01 | 90,016 |
| 2025-09-25 | 5,240.00 | 5,300.00 | 5,210.00 | 5,270.00 | 4,746.11 | 61,506 |
| 2025-09-24 | 5,400.00 | 5,410.00 | 5,230.00 | 5,230.00 | 4,710.09 | 106,986 |
| 2025-09-23 | 5,390.00 | 5,420.00 | 5,310.00 | 5,380.00 | 4,845.18 | 50,635 |
| 2025-09-22 | 5,460.00 | 5,460.00 | 5,360.00 | 5,390.00 | 4,854.18 | 53,025 |
| 2025-09-19 | 5,600.00 | 5,600.00 | 5,400.00 | 5,420.00 | 4,881.20 | 87,146 |
| 2025-09-18 | 5,500.00 | 5,580.00 | 5,460.00 | 5,560.00 | 5,007.28 | 91,599 |
| 2025-09-17 | 5,510.00 | 5,540.00 | 5,410.00 | 5,500.00 | 4,953.25 | 77,127 |
| 2025-09-16 | 5,600.00 | 5,600.00 | 5,450.00 | 5,490.00 | 4,944.24 | 56,756 |
| 2025-09-15 | 5,520.00 | 5,690.00 | 5,410.00 | 5,550.00 | 4,998.28 | 194,800 |
| 2025-09-12 | 5,450.00 | 5,500.00 | 5,420.00 | 5,490.00 | 4,944.24 | 57,440 |
| 2025-09-11 | 5,460.00 | 5,490.00 | 5,420.00 | 5,440.00 | 4,899.21 | 94,806 |
| 2025-09-10 | 5,510.00 | 5,520.00 | 5,440.00 | 5,460.00 | 4,917.22 | 49,323 |
| 2025-09-09 | 5,420.00 | 5,500.00 | 5,410.00 | 5,500.00 | 4,953.25 | 22,804 |
| 2025-09-08 | 5,440.00 | 5,490.00 | 5,400.00 | 5,460.00 | 4,917.22 | 43,824 |
| 2025-09-05 | 5,550.00 | 5,560.00 | 5,430.00 | 5,470.00 | 4,926.23 | 42,040 |
| 2025-09-04 | 5,420.00 | 5,540.00 | 5,360.00 | 5,520.00 | 4,971.26 | 80,829 |
| 2025-09-03 | 5,390.00 | 5,420.00 | 5,330.00 | 5,390.00 | 4,854.18 | 24,229 |
| 2025-09-02 | 5,390.00 | 5,400.00 | 5,300.00 | 5,390.00 | 4,854.18 | 21,794 |
| 2025-09-01 | 5,300.00 | 5,370.00 | 5,260.00 | 5,340.00 | 4,809.15 | 42,436 |
| 2025-08-29 | 5,470.00 | 5,510.00 | 5,270.00 | 5,340.00 | 4,809.15 | 108,911 |
| 2025-08-28 | 5,600.00 | 5,600.00 | 5,410.00 | 5,500.00 | 4,953.25 | 54,532 |
| 2025-08-27 | 5,520.00 | 5,530.00 | 5,430.00 | 5,530.00 | 4,980.27 | 36,414 |
| 2025-08-26 | 5,510.00 | 5,530.00 | 5,430.00 | 5,520.00 | 4,971.26 | 31,702 |
| 2025-08-25 | 5,460.00 | 5,540.00 | 5,440.00 | 5,510.00 | 4,962.25 | 54,615 |
| 2025-08-22 | 5,370.00 | 5,480.00 | 5,370.00 | 5,440.00 | 4,899.21 | 31,651 |
| 2025-08-21 | 5,410.00 | 5,490.00 | 5,380.00 | 5,400.00 | 4,863.19 | 35,728 |
| 2025-08-20 | 5,420.00 | 5,470.00 | 5,270.00 | 5,470.00 | 4,926.23 | 86,040 |
| 2025-08-19 | 5,450.00 | 5,560.00 | 5,410.00 | 5,500.00 | 4,953.25 | 68,984 |
| 2025-08-18 | 5,560.00 | 5,600.00 | 5,410.00 | 5,490.00 | 4,944.24 | 78,343 |
| 2025-08-14 | 5,800.00 | 5,820.00 | 5,500.00 | 5,620.00 | 5,061.32 | 154,316 |
| 2025-08-13 | 5,630.00 | 5,790.00 | 5,450.00 | 5,790.00 | 5,214.42 | 134,992 |
| 2025-08-12 | 5,580.00 | 5,610.00 | 5,480.00 | 5,500.00 | 4,953.25 | 66,539 |
| 2025-08-11 | 5,360.00 | 5,630.00 | 5,360.00 | 5,580.00 | 5,025.30 | 181,252 |
| 2025-08-08 | 5,450.00 | 5,470.00 | 5,350.00 | 5,380.00 | 4,845.18 | 33,327 |
| 2025-08-07 | 5,490.00 | 5,490.00 | 5,360.00 | 5,390.00 | 4,854.18 | 33,178 |
| 2025-08-06 | 5,350.00 | 5,490.00 | 5,330.00 | 5,430.00 | 4,890.21 | 42,422 |
| 2025-08-05 | 5,210.00 | 5,400.00 | 5,200.00 | 5,370.00 | 4,836.17 | 71,633 |
| 2025-08-04 | 5,100.00 | 5,210.00 | 5,020.00 | 5,190.00 | 4,674.07 | 37,941 |
| 2025-08-01 | 5,350.00 | 5,350.00 | 5,100.00 | 5,110.00 | 4,602.02 | 89,584 |
| 2025-07-31 | 5,460.00 | 5,490.00 | 5,330.00 | 5,350.00 | 4,818.16 | 67,399 |
| 2025-07-30 | 5,310.00 | 5,510.00 | 5,310.00 | 5,430.00 | 4,890.21 | 63,558 |
| 2025-07-29 | 5,270.00 | 5,360.00 | 5,270.00 | 5,310.00 | 4,782.14 | 41,455 |
| 2025-07-28 | 5,250.00 | 5,390.00 | 5,250.00 | 5,370.00 | 4,836.17 | 49,246 |
| 2025-07-25 | 5,300.00 | 5,390.00 | 5,250.00 | 5,250.00 | 4,728.10 | 45,043 |
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.