TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 516.00 | 524.00 | 500.00 | 519.00 | 2,595.00 | 24,147 |
| 2023-05-02 | 510.00 | 518.00 | 501.00 | 516.00 | 2,580.00 | 32,288 |
| 2023-04-28 | 511.00 | 519.00 | 503.00 | 510.00 | 2,550.00 | 22,172 |
| 2023-04-27 | 512.00 | 521.00 | 501.00 | 508.00 | 2,540.00 | 19,594 |
| 2023-04-26 | 515.00 | 525.00 | 508.00 | 512.00 | 2,560.00 | 10,693 |
| 2023-04-25 | 520.00 | 526.00 | 507.00 | 515.00 | 2,575.00 | 19,943 |
| 2023-04-24 | 524.00 | 527.00 | 510.00 | 520.00 | 2,600.00 | 41,333 |
| 2023-04-21 | 526.00 | 531.00 | 518.00 | 525.00 | 2,625.00 | 33,669 |
| 2023-04-20 | 540.00 | 546.00 | 525.00 | 526.00 | 2,630.00 | 36,713 |
| 2023-04-19 | 542.00 | 542.00 | 535.00 | 537.00 | 2,685.00 | 21,315 |
| 2023-04-18 | 538.00 | 545.00 | 535.00 | 542.00 | 2,710.00 | 25,974 |
| 2023-04-17 | 551.00 | 552.00 | 536.00 | 542.00 | 2,710.00 | 17,962 |
| 2023-04-14 | 537.00 | 551.00 | 537.00 | 545.00 | 2,725.00 | 18,468 |
| 2023-04-13 | 536.00 | 549.00 | 536.00 | 542.00 | 2,710.00 | 22,854 |
| 2023-04-12 | 531.00 | 545.00 | 530.00 | 541.00 | 2,705.00 | 33,317 |
| 2023-04-11 | 531.00 | 537.00 | 524.00 | 531.00 | 2,655.00 | 19,247 |
| 2023-04-10 | 554.00 | 554.00 | 527.00 | 531.00 | 2,655.00 | 60,663 |
| 2023-04-07 | 550.00 | 574.00 | 531.00 | 550.00 | 2,750.00 | 149,188 |
| 2023-04-06 | 550.00 | 559.00 | 540.00 | 550.00 | 2,750.00 | 69,494 |
| 2023-04-05 | 562.00 | 565.00 | 550.00 | 563.00 | 2,815.00 | 51,642 |
| 2023-04-04 | 580.00 | 580.00 | 554.00 | 557.00 | 2,785.00 | 103,632 |
| 2023-04-03 | 550.00 | 572.00 | 550.00 | 560.00 | 2,800.00 | 91,752 |
| 2023-03-31 | 528.00 | 556.00 | 528.00 | 543.00 | 2,715.00 | 93,667 |
| 2023-03-30 | 523.00 | 533.00 | 521.00 | 524.00 | 2,620.00 | 16,892 |
| 2023-03-29 | 520.00 | 532.00 | 520.00 | 523.00 | 2,615.00 | 20,581 |
| 2023-03-28 | 512.00 | 556.00 | 512.00 | 525.00 | 2,625.00 | 112,137 |
| 2023-03-27 | 521.00 | 527.00 | 509.00 | 525.00 | 2,625.00 | 21,586 |
| 2023-03-24 | 511.00 | 542.00 | 510.00 | 521.00 | 2,605.00 | 32,883 |
| 2023-03-23 | 520.00 | 520.00 | 503.00 | 512.00 | 2,560.00 | 29,576 |
| 2023-03-22 | 517.00 | 522.00 | 509.00 | 509.00 | 2,545.00 | 26,304 |
| 2023-03-21 | 510.00 | 519.00 | 509.00 | 517.00 | 2,585.00 | 31,376 |
| 2023-03-20 | 521.00 | 525.00 | 512.00 | 519.00 | 2,595.00 | 26,793 |
| 2023-03-17 | 512.00 | 524.00 | 507.00 | 522.00 | 2,610.00 | 13,286 |
| 2023-03-16 | 514.00 | 516.00 | 502.00 | 512.00 | 2,560.00 | 14,193 |
| 2023-03-15 | 502.00 | 515.00 | 501.00 | 513.00 | 2,565.00 | 25,847 |
| 2023-03-14 | 530.00 | 532.00 | 501.00 | 501.00 | 2,505.00 | 84,931 |
| 2023-03-13 | 544.00 | 544.00 | 522.00 | 530.00 | 2,650.00 | 36,213 |
| 2023-03-10 | 559.00 | 559.00 | 535.00 | 548.00 | 2,740.00 | 52,711 |
| 2023-03-09 | 524.00 | 588.00 | 524.00 | 550.00 | 2,750.00 | 227,248 |
| 2023-03-08 | 535.00 | 535.00 | 520.00 | 524.00 | 2,620.00 | 34,204 |
| 2023-03-07 | 525.00 | 536.00 | 517.00 | 531.00 | 2,655.00 | 66,292 |
| 2023-03-06 | 537.00 | 545.00 | 523.00 | 525.00 | 2,625.00 | 68,420 |
| 2023-03-03 | 561.00 | 561.00 | 533.00 | 537.00 | 2,685.00 | 88,040 |
| 2023-03-02 | 567.00 | 570.00 | 550.00 | 550.00 | 2,750.00 | 88,749 |
| 2023-02-28 | 580.00 | 584.00 | 561.00 | 566.00 | 2,830.00 | 106,237 |
| 2023-02-27 | 585.00 | 586.00 | 573.00 | 580.00 | 2,900.00 | 48,428 |
| 2023-02-24 | 599.00 | 603.00 | 574.00 | 584.00 | 2,920.00 | 215 |
| 2023-02-23 | 608.00 | 614.00 | 598.00 | 599.00 | 2,995.00 | 601 |
| 2023-02-22 | 624.00 | 627.00 | 610.00 | 611.00 | 3,055.00 | 2,039 |
| 2023-02-21 | 640.00 | 648.00 | 625.00 | 628.00 | 3,140.00 | 201 |
| 2023-02-20 | 647.00 | 660.00 | 631.00 | 635.00 | 3,175.00 | 1,259 |
| 2023-02-17 | 670.00 | 700.00 | 621.00 | 633.00 | 3,165.00 | 1,341 |
| 2023-02-16 | 624.00 | 634.00 | 620.00 | 633.00 | 3,165.00 | 14 |
| 2023-02-15 | 639.00 | 645.00 | 617.00 | 628.00 | 3,140.00 | 100,927 |
| 2023-02-14 | 635.00 | 658.00 | 635.00 | 639.00 | 3,195.00 | 382 |
| 2023-02-13 | 642.00 | 650.00 | 636.00 | 646.00 | 3,230.00 | 344 |
| 2023-02-10 | 664.00 | 664.00 | 638.00 | 642.00 | 3,210.00 | 81,781 |
| 2023-02-09 | 672.00 | 672.00 | 658.00 | 665.00 | 3,325.00 | 2,486 |
| 2023-02-08 | 664.00 | 672.00 | 655.00 | 671.00 | 3,355.00 | 328 |
| 2023-02-07 | 666.00 | 676.00 | 655.00 | 668.00 | 3,340.00 | 1,121 |
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.