TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 684.00 | 684.00 | 666.00 | 667.00 | 3,335.00 | 75,991 |
| 2023-02-03 | 664.00 | 710.00 | 656.00 | 676.00 | 3,380.00 | 3,046 |
| 2023-02-02 | 654.00 | 729.00 | 651.00 | 662.00 | 3,310.00 | 1,429 |
| 2023-02-01 | 659.00 | 660.00 | 649.00 | 657.00 | 3,285.00 | 26,633 |
| 2023-01-31 | 669.00 | 669.00 | 652.00 | 659.00 | 3,295.00 | 37,660 |
| 2023-01-30 | 648.00 | 739.00 | 645.00 | 658.00 | 3,290.00 | 1,636 |
| 2023-01-27 | 656.00 | 656.00 | 645.00 | 648.00 | 3,240.00 | 11,084 |
| 2023-01-26 | 654.00 | 654.00 | 645.00 | 646.00 | 3,230.00 | 0 |
| 2023-01-25 | 639.00 | 655.00 | 639.00 | 648.00 | 3,240.00 | 14,499 |
| 2023-01-20 | 638.00 | 643.00 | 637.00 | 639.00 | 3,195.00 | 6,719 |
| 2023-01-19 | 640.00 | 642.00 | 637.00 | 638.00 | 3,190.00 | 5,174 |
| 2023-01-18 | 644.00 | 649.00 | 637.00 | 640.00 | 3,200.00 | 13,953 |
| 2023-01-17 | 647.00 | 653.00 | 641.00 | 644.00 | 3,220.00 | 9,235 |
| 2023-01-16 | 646.00 | 649.00 | 634.00 | 647.00 | 3,235.00 | 18,081 |
| 2023-01-13 | 650.00 | 658.00 | 644.00 | 646.00 | 3,230.00 | 16,295 |
| 2023-01-12 | 641.00 | 649.00 | 641.00 | 644.00 | 3,220.00 | 18,516 |
| 2023-01-11 | 633.00 | 644.00 | 633.00 | 640.00 | 3,200.00 | 17,798 |
| 2023-01-10 | 642.00 | 642.00 | 632.00 | 637.00 | 3,185.00 | 4,794 |
| 2023-01-09 | 627.00 | 642.00 | 627.00 | 636.00 | 3,180.00 | 13,507 |
| 2023-01-06 | 625.00 | 632.00 | 620.00 | 627.00 | 3,135.00 | 7,688 |
| 2023-01-05 | 624.00 | 640.00 | 620.00 | 626.00 | 3,130.00 | 13,539 |
| 2023-01-04 | 629.00 | 633.00 | 619.00 | 620.00 | 3,100.00 | 31,510 |
| 2023-01-03 | 638.00 | 640.00 | 625.00 | 634.00 | 3,170.00 | 34,091 |
| 2023-01-02 | 650.00 | 654.00 | 636.00 | 641.00 | 3,205.00 | 19,524 |
| 2022-12-29 | 652.00 | 660.00 | 648.00 | 649.00 | 3,245.00 | 28,935 |
| 2022-12-28 | 659.00 | 669.00 | 658.00 | 661.00 | 3,305.00 | 22,791 |
| 2022-12-27 | 667.00 | 675.00 | 660.00 | 667.00 | 3,335.00 | 19,181 |
| 2022-12-26 | 672.00 | 676.00 | 661.00 | 663.00 | 3,315.00 | 36,480 |
| 2022-12-23 | 686.00 | 697.00 | 667.00 | 675.00 | 3,375.00 | 24,305 |
| 2022-12-22 | 691.00 | 700.00 | 687.00 | 687.00 | 3,435.00 | 22,344 |
| 2022-12-21 | 700.00 | 703.00 | 684.00 | 689.00 | 3,445.00 | 32,687 |
| 2022-12-20 | 698.00 | 698.00 | 675.00 | 697.00 | 3,485.00 | 26,124 |
| 2022-12-19 | 679.00 | 695.00 | 679.00 | 686.00 | 3,430.00 | 37,120 |
| 2022-12-16 | 679.00 | 687.00 | 674.00 | 681.00 | 3,405.00 | 27,874 |
| 2022-12-15 | 687.00 | 690.00 | 678.00 | 682.00 | 3,410.00 | 40,116 |
| 2022-12-14 | 679.00 | 699.00 | 674.00 | 687.00 | 3,435.00 | 49,329 |
| 2022-12-13 | 670.00 | 682.00 | 670.00 | 674.00 | 3,370.00 | 26,830 |
| 2022-12-12 | 672.00 | 676.00 | 668.00 | 675.00 | 3,375.00 | 30,439 |
| 2022-12-09 | 673.00 | 673.00 | 661.00 | 669.00 | 3,345.00 | 19,491 |
| 2022-12-08 | 676.00 | 724.00 | 661.00 | 668.00 | 3,340.00 | 129,862 |
| 2022-12-07 | 666.00 | 679.00 | 659.00 | 676.00 | 3,380.00 | 14,996 |
| 2022-12-06 | 681.00 | 689.00 | 667.00 | 668.00 | 3,340.00 | 28,285 |
| 2022-12-05 | 679.00 | 692.00 | 675.00 | 682.00 | 3,410.00 | 21,926 |
| 2022-12-02 | 688.00 | 690.00 | 675.00 | 679.00 | 3,395.00 | 28,205 |
| 2022-12-01 | 675.00 | 686.00 | 673.00 | 683.00 | 3,415.00 | 34,361 |
| 2022-11-30 | 670.00 | 686.00 | 661.00 | 672.00 | 3,360.00 | 47,281 |
| 2022-11-29 | 690.00 | 690.00 | 659.00 | 670.00 | 3,350.00 | 112,628 |
| 2022-11-28 | 679.00 | 774.00 | 670.00 | 692.00 | 3,460.00 | 980,804 |
| 2022-11-25 | 673.00 | 680.00 | 671.00 | 679.00 | 3,395.00 | 35,558 |
| 2022-11-24 | 674.00 | 680.00 | 660.00 | 673.00 | 3,365.00 | 24,050 |
| 2022-11-23 | 679.00 | 679.00 | 663.00 | 668.00 | 3,340.00 | 20,385 |
| 2022-11-22 | 662.00 | 683.00 | 655.00 | 669.00 | 3,345.00 | 24,352 |
| 2022-11-21 | 680.00 | 680.00 | 661.00 | 667.00 | 3,335.00 | 21,076 |
| 2022-11-18 | 673.00 | 685.00 | 670.00 | 674.00 | 3,370.00 | 31,361 |
| 2022-11-17 | 683.00 | 684.00 | 668.00 | 679.00 | 3,395.00 | 30,765 |
| 2022-11-16 | 681.00 | 689.00 | 670.00 | 679.00 | 3,395.00 | 57,589 |
| 2022-11-15 | 670.00 | 677.00 | 667.00 | 672.00 | 3,360.00 | 33,397 |
| 2022-11-14 | 668.00 | 675.00 | 665.00 | 670.00 | 3,350.00 | 34,283 |
| 2022-11-11 | 665.00 | 669.00 | 659.00 | 668.00 | 3,340.00 | 37,605 |
| 2022-11-10 | 667.00 | 667.00 | 653.00 | 658.00 | 3,290.00 | 11,331 |
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.