TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 388.00 | 397.00 | 383.00 | 390.00 | 1,950.00 | 156,811 |
| 2024-01-25 | 393.00 | 396.00 | 385.00 | 388.00 | 1,940.00 | 188,808 |
| 2024-01-24 | 411.00 | 411.00 | 388.00 | 393.00 | 1,965.00 | 359,249 |
| 2024-01-23 | 416.00 | 417.00 | 404.00 | 411.00 | 2,055.00 | 217,678 |
| 2024-01-22 | 426.00 | 426.00 | 413.00 | 416.00 | 2,080.00 | 204,145 |
| 2024-01-19 | 436.00 | 440.00 | 425.00 | 427.00 | 2,135.00 | 144,102 |
| 2024-01-18 | 429.00 | 445.00 | 426.00 | 426.00 | 2,130.00 | 81,393 |
| 2024-01-17 | 445.00 | 446.00 | 428.00 | 428.00 | 2,140.00 | 215,376 |
| 2024-01-16 | 451.00 | 459.00 | 445.00 | 445.00 | 2,225.00 | 119,917 |
| 2024-01-15 | 455.00 | 470.00 | 450.00 | 450.00 | 2,250.00 | 60,482 |
| 2024-01-12 | 455.00 | 462.00 | 444.00 | 447.00 | 2,235.00 | 317,576 |
| 2024-01-11 | 468.00 | 470.00 | 459.00 | 459.00 | 2,295.00 | 263,789 |
| 2024-01-10 | 473.00 | 475.00 | 462.00 | 468.00 | 2,340.00 | 165,709 |
| 2024-01-09 | 466.00 | 475.00 | 466.00 | 471.00 | 2,355.00 | 135,324 |
| 2024-01-08 | 476.00 | 476.00 | 465.00 | 469.00 | 2,345.00 | 182,364 |
| 2024-01-05 | 471.00 | 481.00 | 467.00 | 468.00 | 2,340.00 | 279,766 |
| 2024-01-04 | 471.00 | 490.00 | 459.00 | 470.00 | 2,350.00 | 1,174,026 |
| 2024-01-03 | 490.00 | 496.00 | 455.00 | 471.00 | 2,355.00 | 853,496 |
| 2024-01-02 | 506.00 | 506.00 | 488.00 | 492.00 | 2,460.00 | 495,607 |
| 2023-12-28 | 507.00 | 511.00 | 501.00 | 507.00 | 2,535.00 | 134,709 |
| 2023-12-27 | 503.00 | 515.00 | 502.00 | 509.00 | 2,545.00 | 182,269 |
| 2023-12-26 | 509.00 | 517.00 | 499.00 | 502.00 | 2,510.00 | 176,304 |
| 2023-12-22 | 532.00 | 539.00 | 506.00 | 509.00 | 2,545.00 | 457,507 |
| 2023-12-21 | 550.00 | 551.00 | 527.00 | 536.00 | 2,680.00 | 401,129 |
| 2023-12-20 | 524.00 | 580.00 | 513.00 | 552.00 | 2,760.00 | 1,200,502 |
| 2023-12-19 | 523.00 | 532.00 | 510.00 | 524.00 | 2,620.00 | 269,609 |
| 2023-12-18 | 512.00 | 521.00 | 502.00 | 520.00 | 2,600.00 | 291,812 |
| 2023-12-15 | 513.00 | 521.00 | 504.00 | 506.00 | 2,530.00 | 407,210 |
| 2023-12-14 | 505.00 | 521.00 | 499.00 | 506.00 | 2,530.00 | 558,298 |
| 2023-12-13 | 544.00 | 547.00 | 443.00 | 503.00 | 2,515.00 | 3,175,392 |
| 2023-12-12 | 547.00 | 558.00 | 530.00 | 544.00 | 2,720.00 | 419,504 |
| 2023-12-11 | 570.00 | 574.00 | 538.00 | 551.00 | 2,755.00 | 791,607 |
| 2023-12-08 | 556.00 | 591.00 | 553.00 | 569.00 | 2,845.00 | 1,073,818 |
| 2023-12-07 | 573.00 | 586.00 | 557.00 | 558.00 | 2,790.00 | 1,138,255 |
| 2023-12-06 | 574.00 | 576.00 | 553.00 | 574.00 | 2,870.00 | 914,575 |
| 2023-12-05 | 569.00 | 598.00 | 557.00 | 580.00 | 2,900.00 | 1,401,191 |
| 2023-12-04 | 598.00 | 604.00 | 556.00 | 561.00 | 2,805.00 | 1,583,349 |
| 2023-12-01 | 603.00 | 626.00 | 570.00 | 592.00 | 2,960.00 | 3,302,888 |
| 2023-11-30 | 630.00 | 665.00 | 599.00 | 601.00 | 3,005.00 | 4,209,918 |
| 2023-11-29 | 800.00 | 820.00 | 588.00 | 637.00 | 3,185.00 | 22,971,155 |
| 2023-11-28 | 1,200.00 | 1,200.00 | 840.00 | 840.00 | 4,200.00 | 6,284,928 |
| 2023-11-27 | 1,348.00 | 1,348.00 | 1,190.00 | 1,200.00 | 6,000.00 | 203,893 |
| 2023-11-24 | 1,346.00 | 1,390.00 | 1,282.00 | 1,348.00 | 6,740.00 | 91,973 |
| 2023-11-23 | 1,355.00 | 1,381.00 | 1,340.00 | 1,340.00 | 6,700.00 | 123,427 |
| 2023-11-22 | 1,340.00 | 1,448.00 | 1,263.00 | 1,388.00 | 6,940.00 | 430,918 |
| 2023-11-21 | 1,345.00 | 1,345.00 | 1,275.00 | 1,297.00 | 6,485.00 | 62,355 |
| 2023-11-20 | 1,311.00 | 1,345.00 | 1,308.00 | 1,334.00 | 6,670.00 | 26,221 |
| 2023-11-17 | 1,370.00 | 1,370.00 | 1,305.00 | 1,330.00 | 6,650.00 | 40,716 |
| 2023-11-16 | 1,380.00 | 1,394.00 | 1,356.00 | 1,370.00 | 6,850.00 | 18,345 |
| 2023-11-15 | 1,380.00 | 1,395.00 | 1,367.00 | 1,375.00 | 6,875.00 | 19,914 |
| 2023-11-14 | 1,369.00 | 1,412.00 | 1,330.00 | 1,380.00 | 6,900.00 | 40,936 |
| 2023-11-13 | 1,373.00 | 1,376.00 | 1,330.00 | 1,369.00 | 6,845.00 | 37,154 |
| 2023-11-10 | 1,324.00 | 1,375.00 | 1,300.00 | 1,373.00 | 6,865.00 | 83,654 |
| 2023-11-09 | 1,387.00 | 1,399.00 | 1,330.00 | 1,389.00 | 6,945.00 | 28,773 |
| 2023-11-08 | 1,360.00 | 1,385.00 | 1,340.00 | 1,383.00 | 6,915.00 | 38,123 |
| 2023-11-07 | 1,393.00 | 1,422.00 | 1,335.00 | 1,360.00 | 6,800.00 | 226,132 |
| 2023-11-06 | 1,500.00 | 1,500.00 | 1,381.00 | 1,392.00 | 6,960.00 | 241,601 |
| 2023-11-03 | 1,517.00 | 1,570.00 | 1,480.00 | 1,500.00 | 7,500.00 | 287,081 |
| 2023-11-02 | 1,468.00 | 1,524.00 | 1,350.00 | 1,514.00 | 7,570.00 | 141,521 |
| 2023-11-01 | 1,520.00 | 1,520.00 | 1,440.00 | 1,450.00 | 7,250.00 | 79,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.