TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,360.00 | 5,460.00 | 5,290.00 | 5,330.00 | 4,800.15 | 41,638 |
| 2025-07-23 | 5,390.00 | 5,410.00 | 5,300.00 | 5,360.00 | 4,827.17 | 47,595 |
| 2025-07-22 | 5,440.00 | 5,540.00 | 5,310.00 | 5,360.00 | 4,827.17 | 52,779 |
| 2025-07-21 | 5,320.00 | 5,530.00 | 5,310.00 | 5,440.00 | 4,899.21 | 91,883 |
| 2025-07-18 | 5,350.00 | 5,460.00 | 5,280.00 | 5,320.00 | 4,791.14 | 95,241 |
| 2025-07-17 | 5,330.00 | 5,360.00 | 5,280.00 | 5,320.00 | 4,791.14 | 34,820 |
| 2025-07-16 | 5,370.00 | 5,410.00 | 5,300.00 | 5,330.00 | 4,800.15 | 27,062 |
| 2025-07-15 | 5,300.00 | 5,370.00 | 5,270.00 | 5,370.00 | 4,836.17 | 38,697 |
| 2025-07-14 | 5,320.00 | 5,380.00 | 5,230.00 | 5,340.00 | 4,809.15 | 66,928 |
| 2025-07-11 | 5,240.00 | 5,370.00 | 5,240.00 | 5,300.00 | 4,773.13 | 38,747 |
| 2025-07-10 | 5,190.00 | 5,270.00 | 5,150.00 | 5,240.00 | 4,719.09 | 29,051 |
| 2025-07-09 | 5,150.00 | 5,220.00 | 5,150.00 | 5,200.00 | 4,683.07 | 21,413 |
| 2025-07-08 | 5,150.00 | 5,300.00 | 5,130.00 | 5,150.00 | 4,638.04 | 40,919 |
| 2025-07-07 | 5,320.00 | 5,320.00 | 5,180.00 | 5,180.00 | 4,665.06 | 43,769 |
| 2025-07-04 | 5,360.00 | 5,380.00 | 5,240.00 | 5,250.00 | 4,728.10 | 30,630 |
| 2025-07-03 | 5,320.00 | 5,410.00 | 5,280.00 | 5,330.00 | 4,800.15 | 64,659 |
| 2025-07-02 | 5,280.00 | 5,340.00 | 5,210.00 | 5,280.00 | 4,755.12 | 36,942 |
| 2025-07-01 | 5,380.00 | 5,380.00 | 5,260.00 | 5,310.00 | 4,782.14 | 48,813 |
| 2025-06-30 | 5,300.00 | 5,360.00 | 5,270.00 | 5,310.00 | 4,782.14 | 28,369 |
| 2025-06-27 | 5,430.00 | 5,450.00 | 5,310.00 | 5,310.00 | 4,782.14 | 72,280 |
| 2025-06-26 | 5,450.00 | 5,850.00 | 5,400.00 | 5,430.00 | 4,890.21 | 581,016 |
| 2025-06-25 | 5,440.00 | 5,450.00 | 5,330.00 | 5,410.00 | 4,872.19 | 74,113 |
| 2025-06-24 | 5,280.00 | 5,400.00 | 5,280.00 | 5,380.00 | 4,845.18 | 171,092 |
| 2025-06-23 | 5,370.00 | 5,370.00 | 5,220.00 | 5,250.00 | 4,728.10 | 68,336 |
| 2025-06-20 | 5,230.00 | 5,400.00 | 5,160.00 | 5,370.00 | 4,836.17 | 85,836 |
| 2025-06-19 | 5,180.00 | 5,310.00 | 5,170.00 | 5,230.00 | 4,710.09 | 46,431 |
| 2025-06-18 | 5,200.00 | 5,240.00 | 5,120.00 | 5,210.00 | 4,692.08 | 38,043 |
| 2025-06-17 | 5,190.00 | 5,280.00 | 5,130.00 | 5,190.00 | 4,674.07 | 41,800 |
| 2025-06-16 | 5,230.00 | 5,240.00 | 5,130.00 | 5,190.00 | 4,674.07 | 49,432 |
| 2025-06-13 | 5,330.00 | 5,380.00 | 5,220.00 | 5,270.00 | 4,746.11 | 70,739 |
| 2025-06-12 | 5,340.00 | 5,480.00 | 5,290.00 | 5,360.00 | 4,827.17 | 110,777 |
| 2025-06-11 | 5,300.00 | 5,390.00 | 5,270.00 | 5,340.00 | 4,809.15 | 37,843 |
| 2025-06-10 | 5,360.00 | 5,410.00 | 5,300.00 | 5,300.00 | 4,773.13 | 40,227 |
| 2025-06-09 | 5,340.00 | 5,400.00 | 5,200.00 | 5,350.00 | 4,818.16 | 95,695 |
| 2025-06-05 | 5,270.00 | 5,360.00 | 5,200.00 | 5,290.00 | 4,764.12 | 59,089 |
| 2025-06-04 | 5,250.00 | 5,370.00 | 5,200.00 | 5,270.00 | 4,746.11 | 67,188 |
| 2025-06-02 | 5,220.00 | 5,300.00 | 5,150.00 | 5,230.00 | 4,710.09 | 77,516 |
| 2025-05-30 | 5,290.00 | 5,290.00 | 5,070.00 | 5,100.00 | 4,593.01 | 44,879 |
| 2025-05-29 | 5,300.00 | 5,300.00 | 5,060.00 | 5,160.00 | 4,647.05 | 85,924 |
| 2025-05-28 | 4,995.00 | 5,490.00 | 4,950.00 | 5,150.00 | 4,638.04 | 743,689 |
| 2025-05-27 | 4,970.00 | 5,030.00 | 4,910.00 | 4,950.00 | 4,457.92 | 44,246 |
| 2025-05-26 | 4,995.00 | 5,120.00 | 4,995.00 | 5,020.00 | 4,520.96 | 29,959 |
| 2025-05-23 | 5,080.00 | 5,130.00 | 4,980.00 | 4,995.00 | 4,498.45 | 39,627 |
| 2025-05-22 | 5,150.00 | 5,190.00 | 5,070.00 | 5,070.00 | 4,565.99 | 32,198 |
| 2025-05-21 | 5,190.00 | 5,240.00 | 5,140.00 | 5,150.00 | 4,638.04 | 27,102 |
| 2025-05-20 | 5,320.00 | 5,320.00 | 5,090.00 | 5,140.00 | 4,629.04 | 70,921 |
| 2025-05-19 | 5,210.00 | 5,310.00 | 5,190.00 | 5,260.00 | 4,737.11 | 30,436 |
| 2025-05-16 | 5,420.00 | 5,430.00 | 5,230.00 | 5,250.00 | 4,728.10 | 72,484 |
| 2025-05-15 | 5,420.00 | 5,470.00 | 5,400.00 | 5,420.00 | 4,881.20 | 53,441 |
| 2025-05-14 | 5,510.00 | 5,510.00 | 5,320.00 | 5,460.00 | 4,917.22 | 43,000 |
| 2025-05-13 | 5,530.00 | 5,560.00 | 5,430.00 | 5,460.00 | 4,917.22 | 38,541 |
| 2025-05-12 | 5,500.00 | 5,530.00 | 5,420.00 | 5,470.00 | 4,926.23 | 63,499 |
| 2025-05-09 | 6,010.00 | 6,010.00 | 5,340.00 | 5,450.00 | 4,908.22 | 490,045 |
| 2025-05-08 | 5,970.00 | 6,190.00 | 5,970.00 | 6,190.00 | 5,574.66 | 74,927 |
| 2025-05-07 | 5,950.00 | 5,990.00 | 5,890.00 | 5,960.00 | 5,367.52 | 25,507 |
| 2025-05-02 | 5,980.00 | 6,080.00 | 5,950.00 | 5,950.00 | 5,358.51 | 26,798 |
| 2025-04-30 | 6,150.00 | 6,300.00 | 5,970.00 | 5,970.00 | 5,376.53 | 63,360 |
| 2025-04-29 | 6,210.00 | 6,260.00 | 6,100.00 | 6,150.00 | 5,538.63 | 59,815 |
| 2025-04-28 | 6,350.00 | 6,500.00 | 6,190.00 | 6,200.00 | 5,583.66 | 77,180 |
| 2025-04-25 | 6,180.00 | 6,400.00 | 6,150.00 | 6,330.00 | 5,700.74 | 96,051 |
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.