TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-16 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-15 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-14 | 309.00 | 309.00 | 309.00 | 309.00 | 1,545.00 | 0 |
| 2026-04-13 | 322.00 | 328.00 | 306.00 | 309.00 | 1,545.00 | 363,473 |
| 2026-04-10 | 303.00 | 326.00 | 297.00 | 325.00 | 1,625.00 | 286,512 |
| 2026-04-09 | 305.00 | 320.00 | 302.00 | 303.00 | 1,515.00 | 202,036 |
| 2026-04-08 | 300.00 | 313.00 | 300.00 | 305.00 | 1,525.00 | 202,115 |
| 2026-04-07 | 303.00 | 307.00 | 291.00 | 298.00 | 1,490.00 | 198,251 |
| 2026-04-06 | 326.00 | 326.00 | 294.00 | 301.00 | 1,505.00 | 287,014 |
| 2026-04-03 | 322.00 | 353.00 | 314.00 | 317.00 | 1,585.00 | 297,498 |
| 2026-04-02 | 324.00 | 325.00 | 305.00 | 309.00 | 1,545.00 | 196,941 |
| 2026-04-01 | 322.00 | 332.00 | 319.00 | 324.00 | 1,620.00 | 119,978 |
| 2026-03-31 | 325.00 | 327.00 | 305.00 | 321.00 | 1,605.00 | 212,738 |
| 2026-03-30 | 329.00 | 346.00 | 320.00 | 324.00 | 1,620.00 | 284,839 |
| 2026-03-27 | 337.00 | 340.00 | 326.00 | 338.00 | 1,690.00 | 187,543 |
| 2026-03-26 | 324.00 | 342.00 | 322.00 | 334.00 | 1,670.00 | 318,759 |
| 2026-03-25 | 360.00 | 395.00 | 319.00 | 324.00 | 1,620.00 | 1,005,118 |
| 2026-03-24 | 318.00 | 338.00 | 312.00 | 335.00 | 1,675.00 | 413,541 |
| 2026-03-23 | 318.00 | 336.00 | 310.00 | 317.00 | 1,585.00 | 243,904 |
| 2026-03-20 | 315.00 | 327.00 | 310.00 | 318.00 | 1,590.00 | 256,005 |
| 2026-03-19 | 319.00 | 321.00 | 307.00 | 315.00 | 1,575.00 | 210,328 |
| 2026-03-18 | 340.00 | 340.00 | 318.00 | 319.00 | 1,595.00 | 282,884 |
| 2026-03-17 | 320.00 | 339.00 | 312.00 | 331.00 | 1,655.00 | 483,037 |
| 2026-03-16 | 315.00 | 318.00 | 304.00 | 311.00 | 1,555.00 | 185,609 |
| 2026-03-13 | 311.00 | 319.00 | 310.00 | 315.00 | 1,575.00 | 154,421 |
| 2026-03-12 | 316.00 | 322.00 | 310.00 | 315.00 | 1,575.00 | 168,528 |
| 2026-03-11 | 317.00 | 333.00 | 312.00 | 316.00 | 1,580.00 | 244,863 |
| 2026-03-10 | 328.00 | 338.00 | 310.00 | 313.00 | 1,565.00 | 284,742 |
| 2026-03-09 | 327.00 | 327.00 | 309.00 | 319.00 | 1,595.00 | 208,935 |
| 2026-03-06 | 343.00 | 347.00 | 325.00 | 331.00 | 1,655.00 | 319,592 |
| 2026-03-05 | 342.00 | 355.00 | 335.00 | 344.00 | 1,720.00 | 287,161 |
| 2026-03-04 | 338.00 | 340.00 | 312.00 | 320.00 | 1,600.00 | 755,798 |
| 2026-03-03 | 362.00 | 366.00 | 345.00 | 346.00 | 1,730.00 | 655,974 |
| 2026-02-27 | 380.00 | 385.00 | 369.00 | 370.00 | 1,850.00 | 494,944 |
| 2026-02-26 | 418.00 | 438.00 | 377.00 | 380.00 | 1,900.00 | 1,529,431 |
| 2026-02-25 | 372.00 | 488.00 | 372.00 | 417.00 | 2,085.00 | 8,205,644 |
| 2026-02-24 | 393.00 | 393.00 | 369.00 | 376.00 | 1,880.00 | 501,048 |
| 2026-02-23 | 358.00 | 392.00 | 358.00 | 389.00 | 1,945.00 | 1,164,222 |
| 2026-02-20 | 345.00 | 371.00 | 327.00 | 354.00 | 1,770.00 | 867,737 |
| 2026-02-19 | 341.00 | 371.00 | 331.00 | 345.00 | 1,725.00 | 682,396 |
| 2026-02-13 | 358.00 | 360.00 | 335.00 | 341.00 | 1,705.00 | 629,774 |
| 2026-02-12 | 365.00 | 369.00 | 345.00 | 350.00 | 1,750.00 | 694,007 |
| 2026-02-11 | 385.00 | 385.00 | 355.00 | 360.00 | 1,800.00 | 762,288 |
| 2026-02-10 | 396.00 | 397.00 | 380.00 | 382.00 | 1,910.00 | 576,401 |
| 2026-02-09 | 417.00 | 419.00 | 390.00 | 397.00 | 1,985.00 | 536,760 |
| 2026-02-06 | 380.00 | 425.00 | 375.00 | 415.00 | 2,075.00 | 1,334,466 |
| 2026-02-05 | 450.00 | 485.00 | 400.00 | 406.00 | 2,030.00 | 1,318,957 |
| 2026-02-04 | 431.00 | 460.00 | 421.00 | 443.00 | 2,215.00 | 744,143 |
| 2026-02-03 | 449.00 | 456.00 | 419.00 | 423.00 | 2,115.00 | 723,762 |
| 2026-02-02 | 470.00 | 479.00 | 435.00 | 439.00 | 2,195.00 | 748,081 |
| 2026-01-30 | 481.00 | 488.00 | 458.00 | 466.00 | 2,330.00 | 504,162 |
| 2026-01-29 | 497.00 | 503.00 | 450.00 | 481.00 | 2,405.00 | 940,699 |
| 2026-01-28 | 482.00 | 540.00 | 476.00 | 496.00 | 2,480.00 | 2,061,254 |
| 2026-01-27 | 469.00 | 493.00 | 462.00 | 481.00 | 2,405.00 | 835,285 |
| 2026-01-26 | 468.00 | 481.00 | 455.00 | 467.00 | 2,335.00 | 850,892 |
| 2026-01-23 | 485.00 | 493.00 | 460.00 | 468.00 | 2,340.00 | 970,453 |
| 2026-01-22 | 508.00 | 540.00 | 469.00 | 485.00 | 2,425.00 | 1,455,759 |
| 2026-01-21 | 532.00 | 533.00 | 480.00 | 498.00 | 2,490.00 | 1,620,024 |
| 2026-01-20 | 558.00 | 580.00 | 515.00 | 532.00 | 2,660.00 | 1,421,149 |
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.