TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,200.00 | 5,220.00 | 5,020.00 | 5,090.00 | 4,584.01 | 29,409 |
| 2025-01-22 | 5,270.00 | 5,430.00 | 5,190.00 | 5,230.00 | 4,710.09 | 36,459 |
| 2025-01-21 | 5,510.00 | 5,550.00 | 5,200.00 | 5,320.00 | 4,791.14 | 59,224 |
| 2025-01-20 | 5,300.00 | 5,540.00 | 5,290.00 | 5,520.00 | 4,971.26 | 27,199 |
| 2025-01-17 | 5,410.00 | 5,500.00 | 5,320.00 | 5,320.00 | 4,791.14 | 19,796 |
| 2025-01-16 | 5,400.00 | 5,500.00 | 5,370.00 | 5,470.00 | 4,926.23 | 26,270 |
| 2025-01-15 | 5,500.00 | 5,520.00 | 5,370.00 | 5,370.00 | 4,836.17 | 17,810 |
| 2025-01-14 | 5,300.00 | 5,790.00 | 5,160.00 | 5,480.00 | 4,935.24 | 165,443 |
| 2025-01-13 | 5,450.00 | 5,510.00 | 5,340.00 | 5,340.00 | 4,809.15 | 15,487 |
| 2025-01-10 | 5,710.00 | 5,720.00 | 5,450.00 | 5,450.00 | 4,908.22 | 54,568 |
| 2025-01-09 | 5,700.00 | 5,700.00 | 5,460.00 | 5,580.00 | 5,025.30 | 46,998 |
| 2025-01-08 | 5,130.00 | 5,790.00 | 5,110.00 | 5,790.00 | 5,214.42 | 94,491 |
| 2025-01-07 | 5,110.00 | 5,260.00 | 5,110.00 | 5,180.00 | 4,665.06 | 27,130 |
| 2025-01-06 | 5,110.00 | 5,210.00 | 5,080.00 | 5,150.00 | 4,638.04 | 30,360 |
| 2025-01-03 | 4,950.00 | 5,140.00 | 4,820.00 | 5,090.00 | 4,584.01 | 39,526 |
| 2025-01-02 | 4,985.00 | 5,050.00 | 4,850.00 | 4,970.00 | 4,475.94 | 14,121 |
| 2024-12-30 | 4,800.00 | 5,090.00 | 4,800.00 | 5,030.00 | 4,529.97 | 32,653 |
| 2024-12-27 | 4,995.00 | 5,010.00 | 4,695.00 | 4,970.00 | 4,475.94 | 34,493 |
| 2024-12-26 | 4,845.00 | 5,080.00 | 4,735.00 | 5,020.00 | 4,520.96 | 24,411 |
| 2024-12-24 | 4,865.00 | 4,925.00 | 4,780.00 | 4,820.00 | 4,340.85 | 12,379 |
| 2024-12-23 | 4,775.00 | 4,885.00 | 4,750.00 | 4,865.00 | 4,381.37 | 14,455 |
| 2024-12-20 | 4,910.00 | 4,910.00 | 4,740.00 | 4,750.00 | 4,277.81 | 26,420 |
| 2024-12-19 | 5,000.00 | 5,010.00 | 4,860.00 | 4,905.00 | 4,417.40 | 12,984 |
| 2024-12-18 | 5,000.00 | 5,030.00 | 4,920.00 | 5,000.00 | 4,502.95 | 23,058 |
| 2024-12-17 | 5,100.00 | 5,100.00 | 4,880.00 | 5,020.00 | 4,520.96 | 33,192 |
| 2024-12-16 | 5,090.00 | 5,170.00 | 5,020.00 | 5,080.00 | 4,575.00 | 19,351 |
| 2024-12-13 | 4,920.00 | 5,060.00 | 4,915.00 | 5,060.00 | 4,556.99 | 19,742 |
| 2024-12-12 | 4,985.00 | 5,030.00 | 4,825.00 | 4,920.00 | 4,430.91 | 37,047 |
| 2024-12-11 | 4,600.00 | 4,990.00 | 4,600.00 | 4,985.00 | 4,489.44 | 33,472 |
| 2024-12-10 | 4,455.00 | 4,775.00 | 4,455.00 | 4,770.00 | 4,295.82 | 30,954 |
| 2024-12-09 | 4,750.00 | 4,890.00 | 4,445.00 | 4,495.00 | 4,048.15 | 54,481 |
| 2024-12-06 | 4,955.00 | 4,995.00 | 4,735.00 | 4,905.00 | 4,417.40 | 50,910 |
| 2024-12-05 | 5,040.00 | 5,050.00 | 4,910.00 | 4,945.00 | 4,453.42 | 22,012 |
| 2024-12-04 | 4,975.00 | 5,100.00 | 4,950.00 | 5,060.00 | 4,556.99 | 53,942 |
| 2024-12-03 | 5,000.00 | 5,160.00 | 5,000.00 | 5,130.00 | 4,620.03 | 21,432 |
| 2024-12-02 | 5,200.00 | 5,260.00 | 5,090.00 | 5,110.00 | 4,602.02 | 22,126 |
| 2024-11-29 | 5,460.00 | 5,460.00 | 5,160.00 | 5,260.00 | 4,737.11 | 38,239 |
| 2024-11-28 | 5,470.00 | 5,470.00 | 5,370.00 | 5,460.00 | 4,917.22 | 23,805 |
| 2024-11-27 | 5,510.00 | 5,510.00 | 5,370.00 | 5,490.00 | 4,944.24 | 21,377 |
| 2024-11-26 | 5,460.00 | 5,520.00 | 5,420.00 | 5,510.00 | 4,962.25 | 44,132 |
| 2024-11-25 | 5,250.00 | 5,450.00 | 5,250.00 | 5,430.00 | 4,890.21 | 32,184 |
| 2024-11-22 | 5,180.00 | 5,380.00 | 5,160.00 | 5,250.00 | 4,728.10 | 39,480 |
| 2024-11-21 | 5,150.00 | 5,210.00 | 5,060.00 | 5,180.00 | 4,665.06 | 25,056 |
| 2024-11-20 | 5,250.00 | 5,270.00 | 5,100.00 | 5,150.00 | 4,638.04 | 28,793 |
| 2024-11-19 | 5,180.00 | 5,300.00 | 5,060.00 | 5,250.00 | 4,728.10 | 22,327 |
| 2024-11-18 | 5,100.00 | 5,290.00 | 4,955.00 | 5,230.00 | 4,710.09 | 29,445 |
| 2024-11-15 | 5,230.00 | 5,230.00 | 4,865.00 | 5,100.00 | 4,593.01 | 103,741 |
| 2024-11-14 | 5,510.00 | 5,660.00 | 5,310.00 | 5,310.00 | 4,782.14 | 59,866 |
| 2024-11-13 | 5,370.00 | 5,550.00 | 5,360.00 | 5,450.00 | 4,908.22 | 64,485 |
| 2024-11-12 | 5,690.00 | 5,760.00 | 5,410.00 | 5,490.00 | 4,944.24 | 66,394 |
| 2024-11-11 | 6,020.00 | 6,050.00 | 5,690.00 | 5,760.00 | 5,187.40 | 54,495 |
| 2024-11-08 | 5,990.00 | 6,170.00 | 5,990.00 | 6,010.00 | 5,412.55 | 18,998 |
| 2024-11-07 | 6,090.00 | 6,100.00 | 5,890.00 | 5,990.00 | 5,394.54 | 53,734 |
| 2024-11-06 | 6,350.00 | 6,440.00 | 6,040.00 | 6,060.00 | 5,457.58 | 53,859 |
| 2024-11-05 | 6,170.00 | 7,000.00 | 6,170.00 | 6,360.00 | 5,727.76 | 302,157 |
| 2024-11-04 | 6,000.00 | 6,230.00 | 5,970.00 | 6,210.00 | 5,592.67 | 20,855 |
| 2024-11-01 | 6,100.00 | 6,100.00 | 5,970.00 | 6,000.00 | 5,403.54 | 29,093 |
| 2024-10-31 | 6,100.00 | 6,200.00 | 5,900.00 | 6,080.00 | 5,475.59 | 25,386 |
| 2024-10-30 | 6,250.00 | 6,250.00 | 6,080.00 | 6,160.00 | 5,547.64 | 14,169 |
| 2024-10-29 | 6,230.00 | 6,230.00 | 6,050.00 | 6,220.00 | 5,601.67 | 19,630 |
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.