TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 980.00 | 1,050.00 | 965.00 | 970.00 | 4,850.00 | 49,441 |
| 2021-11-15 | 983.00 | 990.00 | 980.00 | 983.00 | 4,915.00 | 9,320 |
| 2021-11-12 | 963.00 | 993.00 | 962.00 | 983.00 | 4,915.00 | 7,315 |
| 2021-11-11 | 991.00 | 994.00 | 942.00 | 961.00 | 4,805.00 | 13,421 |
| 2021-11-10 | 997.00 | 1,000.00 | 989.00 | 989.00 | 4,945.00 | 5,891 |
| 2021-11-09 | 998.00 | 1,000.00 | 987.00 | 998.00 | 4,990.00 | 7,772 |
| 2021-11-08 | 1,000.00 | 1,000.00 | 985.00 | 998.00 | 4,990.00 | 7,122 |
| 2021-11-05 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 4,950.00 | 11,230 |
| 2021-11-04 | 1,000.00 | 1,010.00 | 996.00 | 1,005.00 | 5,025.00 | 8,305 |
| 2021-11-03 | 1,015.00 | 1,015.00 | 992.00 | 1,000.00 | 5,000.00 | 8,976 |
| 2021-11-02 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 5,050.00 | 9,421 |
| 2021-11-01 | 1,000.00 | 1,015.00 | 999.00 | 1,010.00 | 5,050.00 | 5,614 |
| 2021-10-29 | 1,015.00 | 1,020.00 | 998.00 | 999.00 | 4,995.00 | 15,651 |
| 2021-10-28 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 5,050.00 | 8,890 |
| 2021-10-27 | 1,030.00 | 1,030.00 | 1,000.00 | 1,015.00 | 5,075.00 | 21,908 |
| 2021-10-26 | 1,035.00 | 1,075.00 | 1,010.00 | 1,020.00 | 5,100.00 | 14,350 |
| 2021-10-25 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 5,100.00 | 12,756 |
| 2021-10-22 | 1,025.00 | 1,035.00 | 1,000.00 | 1,020.00 | 5,100.00 | 21,227 |
| 2021-10-21 | 1,065.00 | 1,065.00 | 1,025.00 | 1,025.00 | 5,125.00 | 10,963 |
| 2021-10-20 | 1,060.00 | 1,060.00 | 1,015.00 | 1,050.00 | 5,250.00 | 16,523 |
| 2021-10-19 | 1,065.00 | 1,075.00 | 1,040.00 | 1,060.00 | 5,300.00 | 9,861 |
← NewerPage 21 of 21 · 1,221 trading days
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.