TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 652.00 | 710.00 | 650.00 | 662.00 | 3,310.00 | 95,577 |
| 2022-11-08 | 644.00 | 653.00 | 644.00 | 652.00 | 3,260.00 | 13,366 |
| 2022-11-07 | 644.00 | 660.00 | 644.00 | 650.00 | 3,250.00 | 10,932 |
| 2022-11-04 | 650.00 | 650.00 | 632.00 | 643.00 | 3,215.00 | 19,271 |
| 2022-11-03 | 650.00 | 654.00 | 615.00 | 648.00 | 3,240.00 | 23,854 |
| 2022-11-02 | 658.00 | 658.00 | 652.00 | 655.00 | 3,275.00 | 18,485 |
| 2022-11-01 | 654.00 | 659.00 | 650.00 | 658.00 | 3,290.00 | 27,099 |
| 2022-10-31 | 659.00 | 660.00 | 650.00 | 654.00 | 3,270.00 | 23,526 |
| 2022-10-28 | 668.00 | 668.00 | 650.00 | 657.00 | 3,285.00 | 26,027 |
| 2022-10-27 | 662.00 | 667.00 | 649.00 | 660.00 | 3,300.00 | 48,154 |
| 2022-10-26 | 669.00 | 677.00 | 657.00 | 663.00 | 3,315.00 | 27,502 |
| 2022-10-25 | 680.00 | 680.00 | 659.00 | 669.00 | 3,345.00 | 53,986 |
| 2022-10-24 | 665.00 | 683.00 | 665.00 | 669.00 | 3,345.00 | 20,396 |
| 2022-10-21 | 683.00 | 684.00 | 664.00 | 664.00 | 3,320.00 | 38,551 |
| 2022-10-20 | 681.00 | 693.00 | 672.00 | 672.00 | 3,360.00 | 42,604 |
| 2022-10-19 | 686.00 | 692.00 | 681.00 | 685.00 | 3,425.00 | 46,766 |
| 2022-10-18 | 690.00 | 699.00 | 675.00 | 686.00 | 3,430.00 | 61,065 |
| 2022-10-17 | 660.00 | 683.00 | 660.00 | 672.00 | 3,360.00 | 58,073 |
| 2022-10-14 | 712.00 | 789.00 | 677.00 | 680.00 | 3,400.00 | 728,224 |
| 2022-10-13 | 690.00 | 690.00 | 660.00 | 660.00 | 3,300.00 | 24,897 |
| 2022-10-12 | 675.00 | 699.00 | 669.00 | 685.00 | 3,425.00 | 35,461 |
| 2022-10-11 | 733.00 | 734.00 | 670.00 | 687.00 | 3,435.00 | 57,310 |
| 2022-10-07 | 740.00 | 740.00 | 700.00 | 712.00 | 3,560.00 | 26,487 |
| 2022-10-06 | 696.00 | 696.00 | 696.00 | 696.00 | 3,480.00 | 38,212 |
| 2022-10-05 | 709.00 | 719.00 | 690.00 | 696.00 | 3,480.00 | 41,755 |
| 2022-10-04 | 691.00 | 715.00 | 691.00 | 710.00 | 3,550.00 | 44,409 |
| 2022-09-30 | 679.00 | 730.00 | 667.00 | 691.00 | 3,455.00 | 91,353 |
| 2022-09-29 | 693.00 | 775.00 | 677.00 | 690.00 | 3,450.00 | 354,923 |
| 2022-09-28 | 682.00 | 704.00 | 666.00 | 693.00 | 3,465.00 | 65,656 |
| 2022-09-27 | 700.00 | 718.00 | 690.00 | 697.00 | 3,485.00 | 30,977 |
| 2022-09-26 | 767.00 | 767.00 | 700.00 | 703.00 | 3,515.00 | 92,755 |
| 2022-09-23 | 757.00 | 775.00 | 755.00 | 767.00 | 3,835.00 | 32,547 |
| 2022-09-22 | 785.00 | 790.00 | 760.00 | 765.00 | 3,825.00 | 117,929 |
| 2022-09-21 | 789.00 | 810.00 | 785.00 | 785.00 | 3,925.00 | 47,046 |
| 2022-09-20 | 799.00 | 819.00 | 795.00 | 797.00 | 3,985.00 | 57,532 |
| 2022-09-19 | 805.00 | 815.00 | 799.00 | 799.00 | 3,995.00 | 57,475 |
| 2022-09-16 | 819.00 | 823.00 | 800.00 | 805.00 | 4,025.00 | 63,012 |
| 2022-09-15 | 806.00 | 871.00 | 806.00 | 816.00 | 4,080.00 | 100,922 |
| 2022-09-14 | 813.00 | 813.00 | 789.00 | 805.00 | 4,025.00 | 48,306 |
| 2022-09-13 | 817.00 | 850.00 | 790.00 | 820.00 | 4,100.00 | 121,519 |
| 2022-09-08 | 799.00 | 940.00 | 793.00 | 814.00 | 4,070.00 | 875,307 |
| 2022-09-07 | 814.00 | 828.00 | 781.00 | 796.00 | 3,980.00 | 60,335 |
| 2022-09-06 | 811.00 | 836.00 | 805.00 | 814.00 | 4,070.00 | 22,289 |
| 2022-09-05 | 835.00 | 835.00 | 805.00 | 812.00 | 4,060.00 | 45,252 |
| 2022-09-02 | 831.00 | 844.00 | 830.00 | 835.00 | 4,175.00 | 23,872 |
| 2022-09-01 | 861.00 | 870.00 | 811.00 | 830.00 | 4,150.00 | 60,690 |
| 2022-08-31 | 875.00 | 875.00 | 855.00 | 863.00 | 4,315.00 | 44,563 |
| 2022-08-30 | 887.00 | 887.00 | 851.00 | 863.00 | 4,315.00 | 40,600 |
| 2022-08-29 | 890.00 | 894.00 | 863.00 | 863.00 | 4,315.00 | 54,122 |
| 2022-08-26 | 871.00 | 895.00 | 870.00 | 885.00 | 4,425.00 | 50,094 |
| 2022-08-25 | 862.00 | 885.00 | 862.00 | 872.00 | 4,360.00 | 38,103 |
| 2022-08-24 | 867.00 | 879.00 | 857.00 | 862.00 | 4,310.00 | 20,231 |
| 2022-08-23 | 880.00 | 880.00 | 850.00 | 853.00 | 4,265.00 | 63,899 |
| 2022-08-22 | 907.00 | 941.00 | 862.00 | 874.00 | 4,370.00 | 169,881 |
| 2022-08-19 | 863.00 | 997.00 | 845.00 | 903.00 | 4,515.00 | 1,316,038 |
| 2022-08-18 | 872.00 | 872.00 | 842.00 | 863.00 | 4,315.00 | 38,237 |
| 2022-08-17 | 887.00 | 889.00 | 866.00 | 874.00 | 4,370.00 | 33,581 |
| 2022-08-16 | 868.00 | 888.00 | 860.00 | 887.00 | 4,435.00 | 78,854 |
| 2022-08-12 | 884.00 | 884.00 | 864.00 | 867.00 | 4,335.00 | 62,570 |
| 2022-08-11 | 865.00 | 891.00 | 865.00 | 883.00 | 4,415.00 | 76,016 |
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.