TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,180.00 | 6,200.00 | 6,080.00 | 6,180.00 | 5,565.65 | 58,178 |
| 2025-04-23 | 6,130.00 | 6,190.00 | 6,030.00 | 6,180.00 | 5,565.65 | 62,321 |
| 2025-04-22 | 5,900.00 | 6,030.00 | 5,865.00 | 5,980.00 | 5,385.53 | 39,637 |
| 2025-04-21 | 5,970.00 | 6,050.00 | 5,870.00 | 5,920.00 | 5,331.50 | 25,533 |
| 2025-04-18 | 6,030.00 | 6,070.00 | 5,930.00 | 6,010.00 | 5,412.55 | 25,081 |
| 2025-04-17 | 5,860.00 | 6,080.00 | 5,860.00 | 6,060.00 | 5,457.58 | 21,995 |
| 2025-04-16 | 6,130.00 | 6,170.00 | 5,930.00 | 5,950.00 | 5,358.51 | 42,766 |
| 2025-04-15 | 6,120.00 | 6,180.00 | 6,010.00 | 6,110.00 | 5,502.61 | 33,411 |
| 2025-04-14 | 6,030.00 | 6,140.00 | 5,930.00 | 6,060.00 | 5,457.58 | 48,415 |
| 2025-04-11 | 5,850.00 | 6,050.00 | 5,800.00 | 6,030.00 | 5,430.56 | 33,679 |
| 2025-04-10 | 5,800.00 | 5,970.00 | 5,700.00 | 5,910.00 | 5,322.49 | 61,518 |
| 2025-04-09 | 5,530.00 | 5,640.00 | 5,430.00 | 5,510.00 | 4,962.25 | 80,856 |
| 2025-04-08 | 5,770.00 | 5,830.00 | 5,540.00 | 5,610.00 | 5,052.31 | 73,584 |
| 2025-04-07 | 5,950.00 | 6,050.00 | 5,600.00 | 5,670.00 | 5,106.35 | 137,249 |
| 2025-04-04 | 6,040.00 | 6,290.00 | 5,990.00 | 6,150.00 | 5,538.63 | 121,481 |
| 2025-04-03 | 6,050.00 | 6,650.00 | 6,050.00 | 6,190.00 | 5,574.66 | 259,112 |
| 2025-04-02 | 6,350.00 | 6,380.00 | 6,000.00 | 6,360.00 | 5,727.76 | 175,620 |
| 2025-04-01 | 6,300.00 | 6,400.00 | 6,170.00 | 6,320.00 | 5,691.73 | 117,364 |
| 2025-03-31 | 6,050.00 | 6,620.00 | 5,900.00 | 6,300.00 | 5,673.72 | 458,211 |
| 2025-03-28 | 6,120.00 | 6,130.00 | 5,850.00 | 5,880.00 | 5,295.47 | 123,112 |
| 2025-03-27 | 6,290.00 | 6,330.00 | 6,090.00 | 6,150.00 | 5,538.63 | 82,472 |
| 2025-03-26 | 6,200.00 | 6,400.00 | 6,110.00 | 6,350.00 | 5,718.75 | 106,838 |
| 2025-03-25 | 6,900.00 | 6,910.00 | 6,450.00 | 6,450.00 | 5,808.81 | 141,983 |
| 2025-03-24 | 7,000.00 | 7,020.00 | 6,580.00 | 6,730.00 | 6,060.97 | 262,540 |
| 2025-03-21 | 6,580.00 | 6,790.00 | 6,390.00 | 6,790.00 | 6,115.01 | 205,304 |
| 2025-03-20 | 6,570.00 | 6,700.00 | 6,350.00 | 6,610.00 | 5,952.90 | 200,043 |
| 2025-03-19 | 6,380.00 | 6,590.00 | 6,330.00 | 6,570.00 | 5,916.88 | 116,290 |
| 2025-03-18 | 6,360.00 | 6,410.00 | 6,310.00 | 6,380.00 | 5,745.77 | 63,581 |
| 2025-03-17 | 6,390.00 | 6,460.00 | 6,280.00 | 6,350.00 | 5,718.75 | 72,728 |
| 2025-03-14 | 6,210.00 | 6,450.00 | 6,210.00 | 6,350.00 | 5,718.75 | 113,533 |
| 2025-03-13 | 6,300.00 | 6,350.00 | 6,190.00 | 6,210.00 | 5,592.67 | 76,470 |
| 2025-03-12 | 6,160.00 | 6,350.00 | 6,100.00 | 6,260.00 | 5,637.70 | 77,321 |
| 2025-03-11 | 6,000.00 | 6,160.00 | 5,910.00 | 6,120.00 | 5,511.61 | 94,060 |
| 2025-03-10 | 6,040.00 | 6,250.00 | 6,000.00 | 6,230.00 | 5,610.68 | 98,568 |
| 2025-03-07 | 6,250.00 | 6,540.00 | 6,040.00 | 6,040.00 | 5,439.57 | 197,797 |
| 2025-03-06 | 6,360.00 | 6,470.00 | 6,240.00 | 6,240.00 | 5,619.69 | 122,424 |
| 2025-03-05 | 6,370.00 | 6,460.00 | 6,240.00 | 6,300.00 | 5,673.72 | 147,249 |
| 2025-03-04 | 6,690.00 | 6,740.00 | 6,190.00 | 6,330.00 | 5,700.74 | 305,553 |
| 2025-02-28 | 6,810.00 | 6,990.00 | 6,690.00 | 6,800.00 | 6,124.02 | 224,603 |
| 2025-02-27 | 7,070.00 | 7,110.00 | 6,930.00 | 7,080.00 | 6,376.18 | 189,520 |
| 2025-02-26 | 6,920.00 | 7,220.00 | 6,820.00 | 7,130.00 | 6,421.21 | 519,073 |
| 2025-02-25 | 7,300.00 | 7,300.00 | 6,810.00 | 7,020.00 | 6,322.15 | 618,740 |
| 2025-02-24 | 7,380.00 | 7,550.00 | 7,210.00 | 7,390.00 | 6,655.36 | 842,582 |
| 2025-02-21 | 5,990.00 | 7,800.00 | 5,980.00 | 7,500.00 | 6,754.43 | 6,677,402 |
| 2025-02-20 | 6,110.00 | 6,140.00 | 5,910.00 | 6,000.00 | 5,403.54 | 88,198 |
| 2025-02-19 | 5,530.00 | 6,240.00 | 5,530.00 | 6,200.00 | 5,583.66 | 725,658 |
| 2025-02-18 | 5,520.00 | 5,580.00 | 5,440.00 | 5,530.00 | 4,980.27 | 38,835 |
| 2025-02-17 | 5,300.00 | 5,600.00 | 5,260.00 | 5,520.00 | 4,971.26 | 71,452 |
| 2025-02-14 | 5,340.00 | 5,380.00 | 5,210.00 | 5,300.00 | 4,773.13 | 36,785 |
| 2025-02-13 | 5,240.00 | 5,370.00 | 5,190.00 | 5,340.00 | 4,809.15 | 59,958 |
| 2025-02-12 | 5,290.00 | 5,320.00 | 5,160.00 | 5,190.00 | 4,674.07 | 31,185 |
| 2025-02-11 | 5,460.00 | 5,480.00 | 5,260.00 | 5,290.00 | 4,764.12 | 42,880 |
| 2025-02-10 | 5,260.00 | 5,520.00 | 5,130.00 | 5,430.00 | 4,890.21 | 87,830 |
| 2025-02-07 | 5,350.00 | 5,600.00 | 5,070.00 | 5,340.00 | 4,809.15 | 118,693 |
| 2025-02-06 | 5,020.00 | 5,350.00 | 4,960.00 | 5,350.00 | 4,818.16 | 49,167 |
| 2025-02-05 | 4,920.00 | 5,100.00 | 4,920.00 | 5,050.00 | 4,547.98 | 27,140 |
| 2025-02-04 | 4,960.00 | 5,010.00 | 4,930.00 | 4,960.00 | 4,466.93 | 16,759 |
| 2025-02-03 | 5,050.00 | 5,250.00 | 4,880.00 | 4,925.00 | 4,435.41 | 42,297 |
| 2025-01-31 | 5,040.00 | 5,170.00 | 5,030.00 | 5,120.00 | 4,611.02 | 17,360 |
| 2025-01-24 | 5,060.00 | 5,150.00 | 5,030.00 | 5,110.00 | 4,602.02 | 26,392 |
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.