TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,000.00 | 6,260.00 | 6,000.00 | 6,230.00 | 5,610.68 | 11,396 |
| 2024-10-25 | 6,160.00 | 6,260.00 | 5,950.00 | 6,030.00 | 5,430.56 | 35,459 |
| 2024-10-24 | 6,330.00 | 6,330.00 | 6,060.00 | 6,110.00 | 5,502.61 | 18,412 |
| 2024-10-23 | 6,050.00 | 6,330.00 | 6,050.00 | 6,280.00 | 5,655.71 | 21,437 |
| 2024-10-22 | 6,310.00 | 6,330.00 | 6,070.00 | 6,110.00 | 5,502.61 | 42,446 |
| 2024-10-21 | 6,320.00 | 6,530.00 | 6,300.00 | 6,380.00 | 5,745.77 | 29,578 |
| 2024-10-18 | 6,590.00 | 6,630.00 | 6,380.00 | 6,440.00 | 5,799.80 | 23,062 |
| 2024-10-17 | 6,750.00 | 6,770.00 | 6,540.00 | 6,590.00 | 5,934.89 | 21,410 |
| 2024-10-16 | 6,760.00 | 6,770.00 | 6,600.00 | 6,740.00 | 6,069.98 | 20,925 |
| 2024-10-15 | 6,670.00 | 6,740.00 | 6,560.00 | 6,690.00 | 6,024.95 | 39,790 |
| 2024-10-14 | 6,740.00 | 6,810.00 | 6,570.00 | 6,670.00 | 6,006.94 | 39,516 |
| 2024-10-11 | 6,870.00 | 7,110.00 | 6,700.00 | 6,730.00 | 6,060.97 | 67,434 |
| 2024-10-10 | 6,960.00 | 7,650.00 | 6,810.00 | 6,870.00 | 6,187.06 | 515,009 |
| 2024-10-08 | 6,870.00 | 6,960.00 | 6,730.00 | 6,930.00 | 6,241.09 | 22,330 |
| 2024-10-07 | 6,540.00 | 6,960.00 | 6,540.00 | 6,870.00 | 6,187.06 | 33,924 |
| 2024-10-04 | 6,710.00 | 6,780.00 | 6,570.00 | 6,620.00 | 5,961.91 | 33,778 |
| 2024-10-02 | 6,850.00 | 6,910.00 | 6,680.00 | 6,810.00 | 6,133.02 | 25,504 |
| 2024-09-30 | 6,890.00 | 7,070.00 | 6,850.00 | 6,850.00 | 6,169.05 | 27,390 |
| 2024-09-27 | 6,960.00 | 7,040.00 | 6,820.00 | 6,960.00 | 6,268.11 | 19,711 |
| 2024-09-26 | 7,100.00 | 7,100.00 | 6,830.00 | 6,940.00 | 6,250.10 | 38,116 |
| 2024-09-25 | 6,990.00 | 7,160.00 | 6,800.00 | 6,920.00 | 6,232.09 | 69,876 |
| 2024-09-24 | 6,840.00 | 6,940.00 | 6,520.00 | 6,840.00 | 6,160.04 | 25,023 |
| 2024-09-23 | 6,550.00 | 6,830.00 | 6,490.00 | 6,670.00 | 6,006.94 | 23,947 |
| 2024-09-20 | 6,610.00 | 6,690.00 | 6,500.00 | 6,500.00 | 5,853.84 | 20,570 |
| 2024-09-19 | 6,730.00 | 6,730.00 | 6,390.00 | 6,570.00 | 5,916.88 | 27,872 |
| 2024-09-13 | 6,700.00 | 6,700.00 | 6,560.00 | 6,620.00 | 5,961.91 | 16,196 |
| 2024-09-12 | 6,550.00 | 6,790.00 | 6,500.00 | 6,700.00 | 6,033.96 | 14,737 |
| 2024-09-11 | 6,360.00 | 6,750.00 | 6,360.00 | 6,550.00 | 5,898.87 | 33,802 |
| 2024-09-10 | 6,530.00 | 6,680.00 | 6,470.00 | 6,470.00 | 5,826.82 | 19,854 |
| 2024-09-09 | 6,290.00 | 6,650.00 | 6,290.00 | 6,530.00 | 5,880.86 | 15,648 |
| 2024-09-06 | 6,950.00 | 6,950.00 | 6,420.00 | 6,490.00 | 5,844.83 | 51,897 |
| 2024-09-05 | 6,950.00 | 7,030.00 | 6,780.00 | 6,800.00 | 6,124.02 | 22,034 |
| 2024-09-04 | 6,820.00 | 6,990.00 | 6,800.00 | 6,860.00 | 6,178.05 | 43,515 |
| 2024-09-03 | 7,170.00 | 7,320.00 | 7,140.00 | 7,140.00 | 6,430.22 | 35,605 |
| 2024-09-02 | 7,010.00 | 7,250.00 | 6,960.00 | 7,170.00 | 6,457.23 | 114,245 |
| 2024-08-30 | 7,010.00 | 7,170.00 | 6,920.00 | 6,950.00 | 6,259.10 | 37,395 |
| 2024-08-29 | 6,880.00 | 7,150.00 | 6,810.00 | 7,070.00 | 6,367.18 | 75,573 |
| 2024-08-28 | 7,020.00 | 7,240.00 | 6,830.00 | 6,870.00 | 6,187.06 | 68,255 |
| 2024-08-27 | 6,800.00 | 6,830.00 | 6,550.00 | 6,780.00 | 6,106.00 | 15,148 |
| 2024-08-26 | 6,790.00 | 6,890.00 | 6,650.00 | 6,740.00 | 6,069.98 | 11,132 |
| 2024-08-23 | 6,800.00 | 6,900.00 | 6,630.00 | 6,790.00 | 6,115.01 | 22,078 |
| 2024-08-22 | 7,010.00 | 7,120.00 | 6,770.00 | 6,850.00 | 6,169.05 | 53,838 |
| 2024-08-21 | 7,050.00 | 7,110.00 | 6,910.00 | 7,010.00 | 6,313.14 | 34,647 |
| 2024-08-20 | 6,690.00 | 7,180.00 | 6,690.00 | 7,130.00 | 6,421.21 | 119,003 |
| 2024-08-19 | 6,900.00 | 7,100.00 | 6,680.00 | 6,680.00 | 6,015.94 | 58,715 |
| 2024-08-16 | 6,940.00 | 6,940.00 | 6,490.00 | 6,770.00 | 6,097.00 | 54,786 |
| 2024-08-14 | 6,370.00 | 7,000.00 | 6,370.00 | 6,790.00 | 6,115.01 | 94,767 |
| 2024-08-13 | 6,100.00 | 6,700.00 | 6,030.00 | 6,350.00 | 5,718.75 | 133,506 |
| 2024-08-12 | 5,970.00 | 6,270.00 | 5,970.00 | 6,160.00 | 5,547.64 | 22,368 |
| 2024-08-09 | 5,900.00 | 6,100.00 | 5,900.00 | 5,970.00 | 5,376.53 | 21,311 |
| 2024-08-08 | 6,050.00 | 6,050.00 | 5,810.00 | 5,870.00 | 5,286.47 | 18,820 |
| 2024-08-07 | 5,740.00 | 6,120.00 | 5,740.00 | 6,080.00 | 5,475.59 | 24,735 |
| 2024-08-06 | 5,620.00 | 6,000.00 | 5,510.00 | 5,940.00 | 5,349.51 | 48,710 |
| 2024-08-05 | 6,640.00 | 6,640.00 | 5,400.00 | 5,620.00 | 5,061.32 | 134,397 |
| 2024-08-02 | 6,840.00 | 6,850.00 | 6,590.00 | 6,660.00 | 5,997.93 | 43,622 |
| 2024-08-01 | 6,260.00 | 7,210.00 | 6,260.00 | 6,840.00 | 6,160.04 | 165,054 |
| 2024-07-31 | 6,390.00 | 6,390.00 | 6,190.00 | 6,250.00 | 5,628.69 | 43,475 |
| 2024-07-30 | 6,480.00 | 6,580.00 | 6,380.00 | 6,390.00 | 5,754.77 | 17,962 |
| 2024-07-29 | 6,510.00 | 6,580.00 | 6,330.00 | 6,540.00 | 5,889.86 | 29,422 |
| 2024-07-26 | 6,500.00 | 6,640.00 | 6,450.00 | 6,510.00 | 5,862.84 | 18,137 |
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.