TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 1,170.00 | 1,195.00 | 1,160.00 | 1,170.00 | 5,850.00 | 257,854 |
| 2022-05-13 | 1,170.00 | 1,200.00 | 1,165.00 | 1,180.00 | 5,900.00 | 262,742 |
| 2022-05-12 | 1,195.00 | 1,200.00 | 1,155.00 | 1,165.00 | 5,825.00 | 292,874 |
| 2022-05-11 | 1,220.00 | 1,250.00 | 1,180.00 | 1,195.00 | 5,975.00 | 609,845 |
| 2022-05-10 | 1,180.00 | 1,220.00 | 1,155.00 | 1,210.00 | 6,050.00 | 564,203 |
| 2022-05-06 | 1,125.00 | 1,235.00 | 1,100.00 | 1,155.00 | 5,775.00 | 1,134,268 |
| 2022-05-04 | 1,170.00 | 1,175.00 | 1,140.00 | 1,140.00 | 5,700.00 | 185,447 |
| 2022-05-03 | 1,160.00 | 1,190.00 | 1,145.00 | 1,170.00 | 5,850.00 | 455,053 |
| 2022-05-02 | 1,145.00 | 1,165.00 | 1,135.00 | 1,150.00 | 5,750.00 | 177,918 |
| 2022-04-29 | 1,165.00 | 1,210.00 | 1,150.00 | 1,175.00 | 5,875.00 | 670,511 |
| 2022-04-28 | 1,100.00 | 1,255.00 | 1,095.00 | 1,165.00 | 5,825.00 | 2,680,315 |
| 2022-04-27 | 1,135.00 | 1,135.00 | 1,085.00 | 1,090.00 | 5,450.00 | 308,861 |
| 2022-04-26 | 1,155.00 | 1,220.00 | 1,130.00 | 1,135.00 | 5,675.00 | 511,806 |
| 2022-04-25 | 1,115.00 | 1,195.00 | 1,105.00 | 1,145.00 | 5,725.00 | 360,650 |
| 2022-04-22 | 1,150.00 | 1,180.00 | 1,145.00 | 1,150.00 | 5,750.00 | 436,892 |
| 2022-04-21 | 1,175.00 | 1,210.00 | 1,150.00 | 1,180.00 | 5,900.00 | 498,474 |
| 2022-04-20 | 1,260.00 | 1,270.00 | 1,175.00 | 1,180.00 | 5,900.00 | 1,231,102 |
| 2022-04-19 | 1,180.00 | 1,295.00 | 1,175.00 | 1,280.00 | 6,400.00 | 3,634,374 |
| 2022-04-18 | 1,210.00 | 1,265.00 | 1,170.00 | 1,170.00 | 5,850.00 | 1,132,887 |
| 2022-04-15 | 1,120.00 | 1,320.00 | 1,085.00 | 1,230.00 | 6,150.00 | 8,787,203 |
| 2022-04-14 | 1,060.00 | 1,300.00 | 1,025.00 | 1,115.00 | 5,575.00 | 7,797,762 |
| 2022-04-13 | 1,010.00 | 1,055.00 | 1,000.00 | 1,000.00 | 5,000.00 | 140,211 |
| 2022-04-12 | 1,020.00 | 1,030.00 | 990.00 | 1,005.00 | 5,025.00 | 122,239 |
| 2022-04-11 | 1,040.00 | 1,080.00 | 1,015.00 | 1,030.00 | 5,150.00 | 97,576 |
| 2022-04-08 | 1,095.00 | 1,110.00 | 1,005.00 | 1,040.00 | 5,200.00 | 313,397 |
| 2022-04-07 | 1,115.00 | 1,145.00 | 1,090.00 | 1,095.00 | 5,475.00 | 278,458 |
| 2022-04-06 | 1,145.00 | 1,160.00 | 1,130.00 | 1,135.00 | 5,675.00 | 229,216 |
| 2022-04-05 | 1,155.00 | 1,200.00 | 1,125.00 | 1,160.00 | 5,800.00 | 1,137,023 |
| 2022-04-04 | 1,145.00 | 1,160.00 | 1,125.00 | 1,145.00 | 5,725.00 | 244,139 |
| 2022-04-01 | 1,135.00 | 1,205.00 | 1,110.00 | 1,150.00 | 5,750.00 | 1,317,737 |
| 2022-03-31 | 1,140.00 | 1,160.00 | 1,125.00 | 1,140.00 | 5,700.00 | 243,289 |
| 2022-03-30 | 1,170.00 | 1,175.00 | 1,130.00 | 1,145.00 | 5,725.00 | 495,201 |
| 2022-03-29 | 1,150.00 | 1,245.00 | 1,120.00 | 1,205.00 | 6,025.00 | 1,217,487 |
| 2022-03-28 | 1,165.00 | 1,165.00 | 1,120.00 | 1,135.00 | 5,675.00 | 237,412 |
| 2022-03-25 | 1,210.00 | 1,220.00 | 1,160.00 | 1,165.00 | 5,825.00 | 583,189 |
| 2022-03-24 | 1,170.00 | 1,225.00 | 1,150.00 | 1,195.00 | 5,975.00 | 847,650 |
| 2022-03-23 | 1,135.00 | 1,300.00 | 1,090.00 | 1,185.00 | 5,925.00 | 3,374,887 |
| 2022-03-22 | 1,120.00 | 1,180.00 | 1,090.00 | 1,135.00 | 5,675.00 | 742,101 |
| 2022-03-21 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 5,825.00 | 0 |
| 2022-03-18 | 1,205.00 | 1,205.00 | 1,140.00 | 1,165.00 | 5,825.00 | 638,434 |
| 2022-03-17 | 1,220.00 | 1,240.00 | 1,155.00 | 1,215.00 | 6,075.00 | 1,405,172 |
| 2022-03-16 | 1,165.00 | 1,350.00 | 1,150.00 | 1,220.00 | 6,100.00 | 8,292,745 |
| 2022-03-15 | 831.00 | 1,065.00 | 821.00 | 1,065.00 | 5,325.00 | 3,688,120 |
| 2022-03-14 | 846.00 | 852.00 | 806.00 | 820.00 | 4,100.00 | 462,661 |
| 2022-03-11 | 890.00 | 898.00 | 842.00 | 859.00 | 4,295.00 | 871,029 |
| 2022-03-10 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 5,725.00 | 0 |
| 2022-03-08 | 1,185.00 | 1,200.00 | 1,105.00 | 1,145.00 | 5,725.00 | 1,306,763 |
| 2022-03-07 | 1,120.00 | 1,265.00 | 1,100.00 | 1,180.00 | 5,900.00 | 3,384,709 |
| 2022-03-04 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 5,850.00 | 0 |
| 2022-03-03 | 1,080.00 | 1,270.00 | 1,080.00 | 1,170.00 | 5,850.00 | 1,763,128 |
| 2022-03-02 | 1,335.00 | 1,335.00 | 1,270.00 | 1,280.00 | 6,400.00 | 1,170,479 |
| 2022-02-28 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 6,275.00 | 0 |
| 2022-02-25 | 1,255.00 | 1,310.00 | 1,215.00 | 1,255.00 | 6,275.00 | 2,384,204 |
| 2022-02-24 | 1,210.00 | 1,270.00 | 1,170.00 | 1,215.00 | 6,075.00 | 1,307,492 |
| 2022-02-23 | 1,220.00 | 1,310.00 | 1,200.00 | 1,210.00 | 6,050.00 | 2,199,889 |
| 2022-02-22 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 6,200.00 | 0 |
| 2022-02-21 | 1,060.00 | 1,350.00 | 1,055.00 | 1,240.00 | 6,200.00 | 9,879,446 |
| 2022-02-18 | 1,025.00 | 1,080.00 | 1,000.00 | 1,050.00 | 5,250.00 | 440,899 |
| 2022-02-17 | 1,075.00 | 1,120.00 | 1,025.00 | 1,040.00 | 5,200.00 | 789,315 |
| 2022-02-16 | 1,060.00 | 1,160.00 | 1,045.00 | 1,090.00 | 5,450.00 | 1,897,674 |
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.