TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 872.00 | 872.00 | 855.00 | 862.00 | 4,310.00 | 52,472 |
| 2022-08-09 | 898.00 | 910.00 | 870.00 | 880.00 | 4,400.00 | 101,987 |
| 2022-08-08 | 848.00 | 912.00 | 848.00 | 890.00 | 4,450.00 | 265,943 |
| 2022-08-05 | 833.00 | 877.00 | 833.00 | 850.00 | 4,250.00 | 145,120 |
| 2022-08-04 | 830.00 | 841.00 | 830.00 | 831.00 | 4,155.00 | 39,928 |
| 2022-08-03 | 824.00 | 837.00 | 822.00 | 830.00 | 4,150.00 | 32,164 |
| 2022-08-02 | 838.00 | 838.00 | 821.00 | 828.00 | 4,140.00 | 27,303 |
| 2022-08-01 | 848.00 | 849.00 | 832.00 | 838.00 | 4,190.00 | 43,433 |
| 2022-07-29 | 825.00 | 849.00 | 817.00 | 848.00 | 4,240.00 | 86,384 |
| 2022-07-28 | 829.00 | 833.00 | 816.00 | 817.00 | 4,085.00 | 36,636 |
| 2022-07-27 | 821.00 | 829.00 | 820.00 | 827.00 | 4,135.00 | 31,562 |
| 2022-07-26 | 820.00 | 838.00 | 816.00 | 820.00 | 4,100.00 | 32,489 |
| 2022-07-25 | 832.00 | 839.00 | 816.00 | 817.00 | 4,085.00 | 31,124 |
| 2022-07-22 | 841.00 | 841.00 | 826.00 | 829.00 | 4,145.00 | 38,835 |
| 2022-07-21 | 846.00 | 846.00 | 826.00 | 834.00 | 4,170.00 | 48,387 |
| 2022-07-20 | 842.00 | 852.00 | 834.00 | 835.00 | 4,175.00 | 57,867 |
| 2022-07-19 | 825.00 | 843.00 | 822.00 | 836.00 | 4,180.00 | 52,967 |
| 2022-07-18 | 820.00 | 833.00 | 810.00 | 825.00 | 4,125.00 | 71,700 |
| 2022-07-15 | 824.00 | 827.00 | 801.00 | 812.00 | 4,060.00 | 52,989 |
| 2022-07-14 | 818.00 | 833.00 | 810.00 | 824.00 | 4,120.00 | 54,119 |
| 2022-07-13 | 806.00 | 849.00 | 799.00 | 818.00 | 4,090.00 | 64,230 |
| 2022-07-12 | 842.00 | 844.00 | 818.00 | 818.00 | 4,090.00 | 49,657 |
| 2022-07-11 | 850.00 | 864.00 | 831.00 | 845.00 | 4,225.00 | 97,864 |
| 2022-07-08 | 814.00 | 985.00 | 811.00 | 853.00 | 4,265.00 | 980,659 |
| 2022-07-07 | 811.00 | 819.00 | 800.00 | 808.00 | 4,040.00 | 37,192 |
| 2022-07-06 | 839.00 | 839.00 | 772.00 | 803.00 | 4,015.00 | 32,463 |
| 2022-07-05 | 792.00 | 822.00 | 792.00 | 818.00 | 4,090.00 | 35,085 |
| 2022-07-04 | 811.00 | 815.00 | 765.00 | 792.00 | 3,960.00 | 42,518 |
| 2022-07-01 | 835.00 | 852.00 | 800.00 | 803.00 | 4,015.00 | 44,908 |
| 2022-06-30 | 846.00 | 874.00 | 835.00 | 835.00 | 4,175.00 | 48,783 |
| 2022-06-29 | 841.00 | 887.00 | 837.00 | 846.00 | 4,230.00 | 59,887 |
| 2022-06-28 | 836.00 | 866.00 | 829.00 | 860.00 | 4,300.00 | 53,028 |
| 2022-06-27 | 839.00 | 850.00 | 811.00 | 848.00 | 4,240.00 | 116,161 |
| 2022-06-24 | 781.00 | 820.00 | 771.00 | 810.00 | 4,050.00 | 68,741 |
| 2022-06-23 | 820.00 | 830.00 | 771.00 | 771.00 | 3,855.00 | 124,594 |
| 2022-06-22 | 850.00 | 888.00 | 817.00 | 820.00 | 4,100.00 | 91,193 |
| 2022-06-21 | 825.00 | 870.00 | 820.00 | 860.00 | 4,300.00 | 98,642 |
| 2022-06-20 | 902.00 | 902.00 | 836.00 | 843.00 | 4,215.00 | 139,776 |
| 2022-06-17 | 939.00 | 990.00 | 850.00 | 901.00 | 4,505.00 | 357,602 |
| 2022-06-16 | 931.00 | 936.00 | 898.00 | 898.00 | 4,490.00 | 216,336 |
| 2022-06-15 | 1,055.00 | 1,080.00 | 904.00 | 915.00 | 4,575.00 | 1,236,102 |
| 2022-06-14 | 882.00 | 1,180.00 | 879.00 | 1,005.00 | 5,025.00 | 4,769,589 |
| 2022-06-13 | 963.00 | 971.00 | 892.00 | 925.00 | 4,625.00 | 119,639 |
| 2022-06-10 | 999.00 | 999.00 | 955.00 | 970.00 | 4,850.00 | 158,315 |
| 2022-06-09 | 1,005.00 | 1,020.00 | 986.00 | 998.00 | 4,990.00 | 242,580 |
| 2022-06-08 | 1,040.00 | 1,070.00 | 1,000.00 | 1,015.00 | 5,075.00 | 192,197 |
| 2022-06-07 | 1,025.00 | 1,050.00 | 1,015.00 | 1,035.00 | 5,175.00 | 153,775 |
| 2022-06-03 | 1,085.00 | 1,090.00 | 1,040.00 | 1,055.00 | 5,275.00 | 222,325 |
| 2022-06-02 | 1,105.00 | 1,105.00 | 1,075.00 | 1,085.00 | 5,425.00 | 106,601 |
| 2022-05-31 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 5,425.00 | 161,333 |
| 2022-05-30 | 1,155.00 | 1,160.00 | 1,040.00 | 1,115.00 | 5,575.00 | 634,904 |
| 2022-05-27 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 5,800.00 | 239,079 |
| 2022-05-26 | 1,200.00 | 1,240.00 | 1,165.00 | 1,170.00 | 5,850.00 | 769,876 |
| 2022-05-25 | 1,205.00 | 1,210.00 | 1,170.00 | 1,180.00 | 5,900.00 | 368,903 |
| 2022-05-24 | 1,210.00 | 1,215.00 | 1,185.00 | 1,190.00 | 5,950.00 | 323,156 |
| 2022-05-23 | 1,180.00 | 1,260.00 | 1,180.00 | 1,210.00 | 6,050.00 | 899,880 |
| 2022-05-20 | 1,210.00 | 1,220.00 | 1,180.00 | 1,180.00 | 5,900.00 | 279,852 |
| 2022-05-19 | 1,150.00 | 1,240.00 | 1,150.00 | 1,200.00 | 6,000.00 | 582,381 |
| 2022-05-18 | 1,135.00 | 1,190.00 | 1,130.00 | 1,190.00 | 5,950.00 | 419,935 |
| 2022-05-17 | 1,130.00 | 1,165.00 | 1,120.00 | 1,145.00 | 5,725.00 | 272,562 |
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.