TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,579.00 | 1,579.00 | 1,450.00 | 1,460.00 | 7,300.00 | 243,523 |
| 2023-07-28 | 1,552.00 | 1,578.00 | 1,506.00 | 1,530.00 | 7,650.00 | 184,286 |
| 2023-07-27 | 1,620.00 | 1,625.00 | 1,529.00 | 1,552.00 | 7,760.00 | 126,182 |
| 2023-07-26 | 1,584.00 | 1,648.00 | 1,555.00 | 1,613.00 | 8,065.00 | 217,897 |
| 2023-07-25 | 1,698.00 | 1,720.00 | 1,550.00 | 1,600.00 | 8,000.00 | 268,678 |
| 2023-07-24 | 1,719.00 | 1,726.00 | 1,600.00 | 1,699.00 | 8,495.00 | 183,051 |
| 2023-07-21 | 1,697.00 | 1,831.00 | 1,688.00 | 1,717.00 | 8,585.00 | 311,155 |
| 2023-07-20 | 1,759.00 | 1,777.00 | 1,690.00 | 1,719.00 | 8,595.00 | 197,733 |
| 2023-07-19 | 1,774.00 | 1,808.00 | 1,724.00 | 1,725.00 | 8,625.00 | 278,801 |
| 2023-07-18 | 1,768.00 | 1,900.00 | 1,720.00 | 1,768.00 | 8,840.00 | 472,916 |
| 2023-07-17 | 1,722.00 | 1,850.00 | 1,700.00 | 1,756.00 | 8,780.00 | 427,018 |
| 2023-07-14 | 1,751.00 | 1,784.00 | 1,685.00 | 1,724.00 | 8,620.00 | 259,881 |
| 2023-07-13 | 1,639.00 | 1,994.00 | 1,639.00 | 1,769.00 | 8,845.00 | 2,140,457 |
| 2023-07-12 | 1,718.00 | 1,729.00 | 1,610.00 | 1,639.00 | 8,195.00 | 355,465 |
| 2023-07-11 | 1,711.00 | 1,747.00 | 1,670.00 | 1,718.00 | 8,590.00 | 230,219 |
| 2023-07-10 | 1,720.00 | 1,779.00 | 1,652.00 | 1,706.00 | 8,530.00 | 264,904 |
| 2023-07-07 | 1,655.00 | 1,774.00 | 1,653.00 | 1,720.00 | 8,600.00 | 428,157 |
| 2023-07-06 | 1,782.00 | 1,831.00 | 1,604.00 | 1,655.00 | 8,275.00 | 677,812 |
| 2023-07-05 | 1,719.00 | 1,863.00 | 1,686.00 | 1,768.00 | 8,840.00 | 1,281,674 |
| 2023-07-04 | 2,000.00 | 2,060.00 | 1,657.00 | 1,680.00 | 8,400.00 | 1,738,090 |
| 2023-07-03 | 1,721.00 | 2,190.00 | 1,720.00 | 2,025.00 | 10,125.00 | 2,717,099 |
| 2023-06-30 | 1,694.00 | 1,770.00 | 1,624.00 | 1,720.00 | 8,600.00 | 868,068 |
| 2023-06-29 | 1,564.00 | 1,850.00 | 1,461.00 | 1,694.00 | 8,470.00 | 1,976,162 |
| 2023-06-28 | 1,625.00 | 1,750.00 | 1,500.00 | 1,564.00 | 7,820.00 | 3,015,298 |
| 2023-06-27 | 1,290.00 | 1,605.00 | 1,239.00 | 1,605.00 | 8,025.00 | 3,941,156 |
| 2023-06-26 | 1,251.00 | 1,270.00 | 1,178.00 | 1,235.00 | 6,175.00 | 1,082,151 |
| 2023-06-23 | 1,120.00 | 1,287.00 | 1,111.00 | 1,211.00 | 6,055.00 | 3,573,685 |
| 2023-06-22 | 1,076.00 | 1,321.00 | 1,075.00 | 1,111.00 | 5,555.00 | 6,002,412 |
| 2023-06-21 | 1,190.00 | 1,250.00 | 1,073.00 | 1,126.00 | 5,630.00 | 10,920,772 |
| 2023-06-20 | 793.00 | 962.00 | 791.00 | 962.00 | 4,810.00 | 1,796,985 |
| 2023-06-19 | 682.00 | 776.00 | 661.00 | 740.00 | 3,700.00 | 1,692,429 |
| 2023-06-16 | 623.00 | 652.00 | 623.00 | 649.00 | 3,245.00 | 74,106 |
| 2023-06-15 | 636.00 | 637.00 | 621.00 | 621.00 | 3,105.00 | 47,570 |
| 2023-06-14 | 622.00 | 641.00 | 619.00 | 640.00 | 3,200.00 | 65,066 |
| 2023-06-13 | 636.00 | 643.00 | 610.00 | 615.00 | 3,075.00 | 126,555 |
| 2023-06-12 | 641.00 | 643.00 | 630.00 | 636.00 | 3,180.00 | 59,063 |
| 2023-06-09 | 651.00 | 651.00 | 625.00 | 639.00 | 3,195.00 | 20,251 |
| 2023-06-08 | 629.00 | 665.00 | 629.00 | 640.00 | 3,200.00 | 114,146 |
| 2023-06-07 | 645.00 | 653.00 | 632.00 | 635.00 | 3,175.00 | 37,473 |
| 2023-06-05 | 646.00 | 654.00 | 639.00 | 645.00 | 3,225.00 | 20,189 |
| 2023-06-02 | 651.00 | 659.00 | 648.00 | 655.00 | 3,275.00 | 22,167 |
| 2023-06-01 | 657.00 | 657.00 | 628.00 | 657.00 | 3,285.00 | 47,650 |
| 2023-05-31 | 673.00 | 677.00 | 650.00 | 657.00 | 3,285.00 | 144,149 |
| 2023-05-30 | 631.00 | 671.00 | 629.00 | 671.00 | 3,355.00 | 243,804 |
| 2023-05-26 | 632.00 | 646.00 | 621.00 | 631.00 | 3,155.00 | 146,584 |
| 2023-05-25 | 605.00 | 630.00 | 599.00 | 624.00 | 3,120.00 | 202,620 |
| 2023-05-24 | 581.00 | 604.00 | 575.00 | 595.00 | 2,975.00 | 57,796 |
| 2023-05-23 | 593.00 | 604.00 | 583.00 | 585.00 | 2,925.00 | 68,257 |
| 2023-05-22 | 574.00 | 603.00 | 566.00 | 593.00 | 2,965.00 | 139,282 |
| 2023-05-19 | 544.00 | 573.00 | 539.00 | 563.00 | 2,815.00 | 100,731 |
| 2023-05-18 | 537.00 | 546.00 | 537.00 | 544.00 | 2,720.00 | 10,388 |
| 2023-05-17 | 539.00 | 544.00 | 531.00 | 542.00 | 2,710.00 | 12,128 |
| 2023-05-16 | 535.00 | 543.00 | 529.00 | 536.00 | 2,680.00 | 19,456 |
| 2023-05-15 | 548.00 | 548.00 | 508.00 | 530.00 | 2,650.00 | 19,566 |
| 2023-05-12 | 551.00 | 551.00 | 534.00 | 541.00 | 2,705.00 | 19,442 |
| 2023-05-11 | 540.00 | 548.00 | 540.00 | 543.00 | 2,715.00 | 20,368 |
| 2023-05-10 | 534.00 | 548.00 | 531.00 | 540.00 | 2,700.00 | 20,384 |
| 2023-05-09 | 541.00 | 546.00 | 536.00 | 539.00 | 2,695.00 | 37,219 |
| 2023-05-08 | 531.00 | 545.00 | 531.00 | 541.00 | 2,705.00 | 38,083 |
| 2023-05-04 | 516.00 | 540.00 | 512.00 | 533.00 | 2,665.00 | 61,600 |
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.