TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 735.00 | 821.00 | 728.00 | 778.00 | 778.00 | 875,286 |
| 2026-07-15 | 691.00 | 738.00 | 670.00 | 735.00 | 735.00 | 355,647 |
| 2026-07-14 | 730.00 | 860.00 | 662.00 | 671.00 | 671.00 | 1,185,539 |
| 2026-07-13 | 752.00 | 757.00 | 686.00 | 730.00 | 730.00 | 175,337 |
| 2026-07-10 | 700.00 | 736.00 | 679.00 | 726.00 | 726.00 | 182,237 |
| 2026-07-09 | 708.00 | 723.00 | 682.00 | 700.00 | 700.00 | 108,965 |
| 2026-07-08 | 726.00 | 764.00 | 701.00 | 708.00 | 708.00 | 109,851 |
| 2026-07-07 | 755.00 | 769.00 | 706.00 | 732.00 | 732.00 | 106,194 |
| 2026-07-06 | 749.00 | 771.00 | 725.00 | 770.00 | 770.00 | 99,447 |
| 2026-07-03 | 763.00 | 782.00 | 712.00 | 749.00 | 749.00 | 150,827 |
| 2026-07-02 | 745.00 | 771.00 | 727.00 | 771.00 | 771.00 | 156,060 |
| 2026-07-01 | 736.00 | 778.00 | 702.00 | 764.00 | 764.00 | 227,909 |
| 2026-06-30 | 758.00 | 777.00 | 722.00 | 736.00 | 736.00 | 225,334 |
| 2026-06-29 | 714.00 | 789.00 | 714.00 | 769.00 | 769.00 | 255,396 |
| 2026-06-26 | 787.00 | 787.00 | 714.00 | 714.00 | 714.00 | 446,334 |
| 2026-06-25 | 919.00 | 919.00 | 750.00 | 787.00 | 787.00 | 693,744 |
| 2026-06-24 | 918.00 | 944.00 | 881.00 | 890.00 | 890.00 | 588,445 |
| 2026-06-23 | 1,019.00 | 1,157.00 | 909.00 | 920.00 | 920.00 | 1,781,111 |
| 2026-06-22 | 955.00 | 1,142.00 | 948.00 | 1,019.00 | 1,019.00 | 2,797,167 |
| 2026-06-19 | 1,071.00 | 1,128.00 | 945.00 | 955.00 | 955.00 | 2,049,153 |
| 2026-06-18 | 1,178.00 | 1,235.00 | 1,070.00 | 1,074.00 | 1,074.00 | 2,279,536 |
| 2026-06-17 | 1,102.00 | 1,335.00 | 1,102.00 | 1,177.00 | 1,177.00 | 8,214,807 |
| 2026-06-16 | 1,235.00 | 1,500.00 | 1,084.00 | 1,101.00 | 1,101.00 | 16,434,225 |
| 2026-06-15 | 1,147.00 | 1,206.00 | 1,110.00 | 1,206.00 | 1,206.00 | 834,181 |
| 2026-06-12 | 910.00 | 998.00 | 910.00 | 928.00 | 928.00 | 114,152 |
| 2026-06-11 | 850.00 | 889.00 | 850.00 | 884.00 | 884.00 | 74,974 |
| 2026-06-10 | 883.00 | 894.00 | 851.00 | 882.00 | 882.00 | 52,762 |
| 2026-06-09 | 829.00 | 905.00 | 829.00 | 891.00 | 891.00 | 402,038 |
| 2026-06-08 | 930.00 | 930.00 | 840.00 | 872.00 | 872.00 | 137,758 |
| 2026-06-05 | 985.00 | 985.00 | 909.00 | 930.00 | 930.00 | 74,012 |
| 2026-06-04 | 950.00 | 1,004.00 | 950.00 | 985.00 | 985.00 | 95,773 |
| 2026-06-02 | 990.00 | 1,009.00 | 892.00 | 975.00 | 975.00 | 323,333 |
| 2026-06-01 | 986.00 | 1,053.00 | 984.00 | 990.00 | 990.00 | 358,592 |
| 2026-05-29 | 1,075.00 | 1,085.00 | 1,010.00 | 1,055.00 | 1,055.00 | 165,334 |
| 2026-05-28 | 1,094.00 | 1,120.00 | 1,022.00 | 1,075.00 | 1,075.00 | 179,704 |
| 2026-05-27 | 1,185.00 | 1,185.00 | 1,050.00 | 1,094.00 | 1,094.00 | 258,333 |
| 2026-05-26 | 1,180.00 | 1,276.00 | 1,180.00 | 1,185.00 | 1,185.00 | 145,777 |
| 2026-05-22 | 1,182.00 | 1,280.00 | 1,159.00 | 1,220.00 | 1,220.00 | 181,714 |
| 2026-05-21 | 1,150.00 | 1,230.00 | 1,125.00 | 1,182.00 | 1,182.00 | 239,413 |
| 2026-05-20 | 1,116.00 | 1,193.00 | 1,111.00 | 1,142.00 | 1,142.00 | 183,488 |
| 2026-05-19 | 1,229.00 | 1,259.00 | 1,100.00 | 1,162.00 | 1,162.00 | 214,941 |
| 2026-05-18 | 1,329.00 | 1,329.00 | 1,192.00 | 1,229.00 | 1,229.00 | 168,385 |
| 2026-05-15 | 1,368.00 | 1,460.00 | 1,271.00 | 1,280.00 | 1,280.00 | 428,013 |
| 2026-05-14 | 1,251.00 | 1,329.00 | 1,217.00 | 1,296.00 | 1,296.00 | 212,094 |
| 2026-05-13 | 1,230.00 | 1,281.00 | 1,203.00 | 1,250.00 | 1,250.00 | 268,750 |
| 2026-05-12 | 1,212.00 | 1,445.00 | 1,175.00 | 1,243.00 | 1,243.00 | 856,074 |
| 2026-05-11 | 1,344.00 | 1,352.00 | 1,207.00 | 1,212.00 | 1,212.00 | 572,730 |
| 2026-05-08 | 1,550.00 | 1,551.00 | 1,317.00 | 1,332.00 | 1,332.00 | 1,002,881 |
| 2026-05-07 | 1,692.00 | 1,950.00 | 1,545.00 | 1,557.00 | 1,557.00 | 1,381,589 |
| 2026-05-06 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-05-04 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-30 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-29 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-28 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-27 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-24 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-23 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-22 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-21 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-20 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
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.