TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 1,050.00 | 1,165.00 | 1,015.00 | 1,035.00 | 5,175.00 | 1,818,849 |
| 2022-02-14 | 1,150.00 | 1,230.00 | 1,020.00 | 1,025.00 | 5,125.00 | 1,681,055 |
| 2022-02-11 | 1,240.00 | 1,250.00 | 1,170.00 | 1,180.00 | 5,900.00 | 533,820 |
| 2022-02-10 | 1,295.00 | 1,315.00 | 1,250.00 | 1,270.00 | 6,350.00 | 519,060 |
| 2022-02-09 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 6,100.00 | 0 |
| 2022-02-08 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 6,100.00 | 0 |
| 2022-02-07 | 1,210.00 | 1,250.00 | 1,175.00 | 1,220.00 | 6,100.00 | 761,959 |
| 2022-02-04 | 1,235.00 | 1,375.00 | 1,165.00 | 1,185.00 | 5,925.00 | 3,340,332 |
| 2022-02-03 | 1,220.00 | 1,295.00 | 1,170.00 | 1,255.00 | 6,275.00 | 1,236,877 |
| 2022-01-28 | 1,250.00 | 1,300.00 | 1,200.00 | 1,210.00 | 6,050.00 | 1,191,165 |
| 2022-01-27 | 1,390.00 | 1,395.00 | 1,200.00 | 1,200.00 | 6,000.00 | 1,661,967 |
| 2022-01-26 | 1,405.00 | 1,500.00 | 1,370.00 | 1,390.00 | 6,950.00 | 2,405,645 |
| 2022-01-25 | 1,605.00 | 1,630.00 | 1,410.00 | 1,425.00 | 7,125.00 | 2,873,824 |
| 2022-01-24 | 1,835.00 | 1,865.00 | 1,585.00 | 1,600.00 | 8,000.00 | 5,925,009 |
| 2022-01-21 | 1,405.00 | 1,855.00 | 1,355.00 | 1,855.00 | 9,275.00 | 19,045,860 |
| 2022-01-20 | 1,520.00 | 1,670.00 | 1,410.00 | 1,430.00 | 7,150.00 | 7,002,183 |
| 2022-01-19 | 1,530.00 | 1,590.00 | 1,470.00 | 1,510.00 | 7,550.00 | 619,343 |
| 2022-01-18 | 1,555.00 | 1,585.00 | 1,550.00 | 1,560.00 | 7,800.00 | 727,625 |
| 2022-01-17 | 1,545.00 | 1,545.00 | 1,470.00 | 1,525.00 | 7,625.00 | 1,018,929 |
| 2022-01-14 | 1,700.00 | 1,960.00 | 1,430.00 | 1,580.00 | 7,900.00 | 30,977,294 |
| 2022-01-13 | 1,170.00 | 1,540.00 | 1,120.00 | 1,540.00 | 7,700.00 | 13,428,342 |
| 2022-01-12 | 1,260.00 | 1,340.00 | 1,180.00 | 1,185.00 | 5,925.00 | 2,175,092 |
| 2022-01-11 | 1,315.00 | 1,440.00 | 1,280.00 | 1,330.00 | 6,650.00 | 3,472,924 |
| 2022-01-10 | 1,295.00 | 1,490.00 | 1,270.00 | 1,330.00 | 6,650.00 | 10,169,073 |
| 2022-01-07 | 1,530.00 | 1,670.00 | 1,270.00 | 1,330.00 | 6,650.00 | 13,745,118 |
| 2022-01-06 | 1,075.00 | 1,330.00 | 1,060.00 | 1,330.00 | 6,650.00 | 5,692,155 |
| 2022-01-05 | 835.00 | 1,025.00 | 835.00 | 1,025.00 | 5,125.00 | 4,511,676 |
| 2022-01-04 | 795.00 | 795.00 | 783.00 | 791.00 | 3,955.00 | 15,821 |
| 2021-12-30 | 783.00 | 815.00 | 777.00 | 779.00 | 3,895.00 | 60,618 |
| 2021-12-29 | 786.00 | 786.00 | 770.00 | 783.00 | 3,915.00 | 14,090 |
| 2021-12-28 | 781.00 | 795.00 | 771.00 | 780.00 | 3,900.00 | 19,148 |
| 2021-12-27 | 786.00 | 791.00 | 779.00 | 780.00 | 3,900.00 | 33,199 |
| 2021-12-24 | 792.00 | 805.00 | 783.00 | 798.00 | 3,990.00 | 58,567 |
| 2021-12-23 | 780.00 | 794.00 | 777.00 | 783.00 | 3,915.00 | 28,355 |
| 2021-12-22 | 788.00 | 790.00 | 770.00 | 778.00 | 3,890.00 | 22,773 |
| 2021-12-21 | 782.00 | 795.00 | 773.00 | 788.00 | 3,940.00 | 33,385 |
| 2021-12-20 | 785.00 | 785.00 | 769.00 | 777.00 | 3,885.00 | 27,482 |
| 2021-12-17 | 782.00 | 782.00 | 768.00 | 777.00 | 3,885.00 | 24,226 |
| 2021-12-16 | 785.00 | 791.00 | 773.00 | 774.00 | 3,870.00 | 28,136 |
| 2021-12-15 | 798.00 | 798.00 | 784.00 | 786.00 | 3,930.00 | 47,824 |
| 2021-12-14 | 812.00 | 812.00 | 793.00 | 793.00 | 3,965.00 | 57,746 |
| 2021-12-13 | 827.00 | 891.00 | 806.00 | 813.00 | 4,065.00 | 247,060 |
| 2021-12-10 | 847.00 | 849.00 | 819.00 | 819.00 | 4,095.00 | 119,338 |
| 2021-12-09 | 862.00 | 878.00 | 825.00 | 829.00 | 4,145.00 | 319,928 |
| 2021-12-08 | 748.00 | 967.00 | 748.00 | 861.00 | 4,305.00 | 2,743,322 |
| 2021-12-07 | 759.00 | 759.00 | 733.00 | 744.00 | 3,720.00 | 49,964 |
| 2021-12-06 | 752.00 | 758.00 | 733.00 | 738.00 | 3,690.00 | 40,444 |
| 2021-12-03 | 775.00 | 782.00 | 739.00 | 752.00 | 3,760.00 | 98,196 |
| 2021-12-02 | 776.00 | 822.00 | 774.00 | 784.00 | 3,920.00 | 42,718 |
| 2021-12-01 | 856.00 | 856.00 | 771.00 | 777.00 | 3,885.00 | 112,506 |
| 2021-11-30 | 910.00 | 911.00 | 820.00 | 833.00 | 4,165.00 | 67,441 |
| 2021-11-29 | 909.00 | 921.00 | 886.00 | 898.00 | 4,490.00 | 40,100 |
| 2021-11-26 | 937.00 | 944.00 | 922.00 | 922.00 | 4,610.00 | 14,945 |
| 2021-11-25 | 937.00 | 960.00 | 928.00 | 928.00 | 4,640.00 | 10,048 |
| 2021-11-24 | 939.00 | 960.00 | 930.00 | 930.00 | 4,650.00 | 11,804 |
| 2021-11-23 | 944.00 | 945.00 | 928.00 | 944.00 | 4,720.00 | 17,397 |
| 2021-11-22 | 960.00 | 960.00 | 934.00 | 944.00 | 4,720.00 | 36,811 |
| 2021-11-19 | 965.00 | 973.00 | 928.00 | 960.00 | 4,800.00 | 29,435 |
| 2021-11-18 | 975.00 | 976.00 | 956.00 | 965.00 | 4,825.00 | 14,686 |
| 2021-11-17 | 986.00 | 986.00 | 948.00 | 969.00 | 4,845.00 | 13,067 |
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.