TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,534.00 | 1,534.00 | 1,488.00 | 1,508.00 | 7,540.00 | 139,656 |
| 2023-10-30 | 1,505.00 | 1,506.00 | 1,478.00 | 1,490.00 | 7,450.00 | 43,480 |
| 2023-10-27 | 1,505.00 | 1,510.00 | 1,461.00 | 1,504.00 | 7,520.00 | 35,552 |
| 2023-10-26 | 1,511.00 | 1,575.00 | 1,454.00 | 1,505.00 | 7,525.00 | 192,688 |
| 2023-10-25 | 1,493.00 | 1,520.00 | 1,475.00 | 1,512.00 | 7,560.00 | 95,656 |
| 2023-10-24 | 1,490.00 | 1,503.00 | 1,402.00 | 1,498.00 | 7,490.00 | 140,716 |
| 2023-10-23 | 1,440.00 | 1,513.00 | 1,400.00 | 1,420.00 | 7,100.00 | 126,115 |
| 2023-10-20 | 1,403.00 | 1,440.00 | 1,378.00 | 1,415.00 | 7,075.00 | 31,437 |
| 2023-10-19 | 1,413.00 | 1,413.00 | 1,366.00 | 1,409.00 | 7,045.00 | 49,408 |
| 2023-10-18 | 1,500.00 | 1,519.00 | 1,404.00 | 1,408.00 | 7,040.00 | 132,353 |
| 2023-10-17 | 1,500.00 | 1,559.00 | 1,481.00 | 1,522.00 | 7,610.00 | 207,528 |
| 2023-10-16 | 1,450.00 | 1,489.00 | 1,405.00 | 1,473.00 | 7,365.00 | 101,781 |
| 2023-10-13 | 1,490.00 | 1,490.00 | 1,436.00 | 1,441.00 | 7,205.00 | 39,733 |
| 2023-10-12 | 1,443.00 | 1,454.00 | 1,400.00 | 1,445.00 | 7,225.00 | 47,613 |
| 2023-10-11 | 1,363.00 | 1,470.00 | 1,352.00 | 1,434.00 | 7,170.00 | 66,524 |
| 2023-10-10 | 1,434.00 | 1,445.00 | 1,361.00 | 1,361.00 | 6,805.00 | 68,811 |
| 2023-10-06 | 1,415.00 | 1,463.00 | 1,415.00 | 1,434.00 | 7,170.00 | 21,471 |
| 2023-10-05 | 1,485.00 | 1,485.00 | 1,402.00 | 1,438.00 | 7,190.00 | 49,651 |
| 2023-10-04 | 1,351.00 | 1,448.00 | 1,300.00 | 1,401.00 | 7,005.00 | 78,750 |
| 2023-09-27 | 1,409.00 | 1,410.00 | 1,337.00 | 1,371.00 | 6,855.00 | 39,867 |
| 2023-09-26 | 1,400.00 | 1,441.00 | 1,321.00 | 1,351.00 | 6,755.00 | 73,746 |
| 2023-09-25 | 1,447.00 | 1,491.00 | 1,400.00 | 1,401.00 | 7,005.00 | 67,487 |
| 2023-09-22 | 1,434.00 | 1,505.00 | 1,390.00 | 1,448.00 | 7,240.00 | 85,698 |
| 2023-09-21 | 1,485.00 | 1,529.00 | 1,425.00 | 1,434.00 | 7,170.00 | 78,772 |
| 2023-09-20 | 1,505.00 | 1,538.00 | 1,481.00 | 1,485.00 | 7,425.00 | 89,234 |
| 2023-09-19 | 1,450.00 | 1,539.00 | 1,450.00 | 1,528.00 | 7,640.00 | 232,796 |
| 2023-09-18 | 1,421.00 | 1,560.00 | 1,370.00 | 1,451.00 | 7,255.00 | 282,567 |
| 2023-09-15 | 1,736.00 | 1,740.00 | 1,450.00 | 1,450.00 | 7,250.00 | 1,254,536 |
| 2023-09-14 | 1,395.00 | 1,410.00 | 1,381.00 | 1,400.00 | 7,000.00 | 22,924 |
| 2023-09-13 | 1,475.00 | 1,495.00 | 1,369.00 | 1,393.00 | 6,965.00 | 115,605 |
| 2023-09-12 | 1,400.00 | 1,536.00 | 1,400.00 | 1,475.00 | 7,375.00 | 123,639 |
| 2023-09-11 | 1,400.00 | 1,449.00 | 1,385.00 | 1,402.00 | 7,010.00 | 47,973 |
| 2023-09-08 | 1,458.00 | 1,459.00 | 1,400.00 | 1,412.00 | 7,060.00 | 92,253 |
| 2023-09-07 | 1,460.00 | 1,490.00 | 1,425.00 | 1,449.00 | 7,245.00 | 50,563 |
| 2023-09-06 | 1,484.00 | 1,527.00 | 1,425.00 | 1,473.00 | 7,365.00 | 96,620 |
| 2023-09-05 | 1,575.00 | 1,576.00 | 1,441.00 | 1,481.00 | 7,405.00 | 96,080 |
| 2023-09-04 | 1,538.00 | 1,588.00 | 1,499.00 | 1,541.00 | 7,705.00 | 102,145 |
| 2023-09-01 | 1,444.00 | 1,550.00 | 1,420.00 | 1,538.00 | 7,690.00 | 96,300 |
| 2023-08-31 | 1,495.00 | 1,536.00 | 1,440.00 | 1,457.00 | 7,285.00 | 89,833 |
| 2023-08-30 | 1,539.00 | 1,543.00 | 1,494.00 | 1,495.00 | 7,475.00 | 52,160 |
| 2023-08-29 | 1,510.00 | 1,529.00 | 1,453.00 | 1,500.00 | 7,500.00 | 118,179 |
| 2023-08-28 | 1,585.00 | 1,618.00 | 1,501.00 | 1,506.00 | 7,530.00 | 161,798 |
| 2023-08-25 | 1,560.00 | 1,630.00 | 1,552.00 | 1,625.00 | 8,125.00 | 61,595 |
| 2023-08-24 | 1,565.00 | 1,647.00 | 1,516.00 | 1,572.00 | 7,860.00 | 100,504 |
| 2023-08-23 | 1,611.00 | 1,675.00 | 1,526.00 | 1,541.00 | 7,705.00 | 103,319 |
| 2023-08-22 | 1,588.00 | 1,717.00 | 1,587.00 | 1,599.00 | 7,995.00 | 193,099 |
| 2023-08-21 | 1,426.00 | 1,650.00 | 1,420.00 | 1,587.00 | 7,935.00 | 239,946 |
| 2023-08-18 | 1,480.00 | 1,495.00 | 1,400.00 | 1,426.00 | 7,130.00 | 144,581 |
| 2023-08-17 | 1,510.00 | 1,539.00 | 1,450.00 | 1,504.00 | 7,520.00 | 76,530 |
| 2023-08-16 | 1,528.00 | 1,559.00 | 1,494.00 | 1,525.00 | 7,625.00 | 76,144 |
| 2023-08-14 | 1,529.00 | 1,615.00 | 1,430.00 | 1,540.00 | 7,700.00 | 133,082 |
| 2023-08-11 | 1,485.00 | 1,576.00 | 1,485.00 | 1,529.00 | 7,645.00 | 162,128 |
| 2023-08-10 | 1,576.00 | 1,579.00 | 1,355.00 | 1,508.00 | 7,540.00 | 365,379 |
| 2023-08-09 | 1,809.00 | 1,830.00 | 1,477.00 | 1,579.00 | 7,895.00 | 578,979 |
| 2023-08-08 | 1,910.00 | 1,957.00 | 1,810.00 | 1,813.00 | 9,065.00 | 534,703 |
| 2023-08-07 | 1,703.00 | 1,950.00 | 1,702.00 | 1,900.00 | 9,500.00 | 962,094 |
| 2023-08-04 | 1,590.00 | 1,788.00 | 1,468.00 | 1,702.00 | 8,510.00 | 1,267,152 |
| 2023-08-03 | 1,370.00 | 1,490.00 | 1,300.00 | 1,460.00 | 7,300.00 | 402,730 |
| 2023-08-02 | 1,430.00 | 1,430.00 | 1,350.00 | 1,371.00 | 6,855.00 | 254,621 |
| 2023-08-01 | 1,503.00 | 1,535.00 | 1,414.00 | 1,433.00 | 7,165.00 | 242,628 |
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.