TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 600.00 | 617.00 | 528.00 | 552.00 | 2,760.00 | 3,843,312 |
| 2026-01-16 | 526.00 | 624.00 | 490.00 | 595.00 | 2,975.00 | 14,684,926 |
| 2026-01-15 | 442.00 | 498.00 | 441.00 | 480.00 | 2,400.00 | 3,116,720 |
| 2026-01-14 | 460.00 | 491.00 | 435.00 | 441.00 | 2,205.00 | 2,421,317 |
| 2026-01-13 | 520.00 | 540.00 | 447.00 | 447.00 | 2,235.00 | 9,975,062 |
| 2026-01-12 | 374.00 | 482.00 | 374.00 | 482.00 | 2,410.00 | 12,416,556 |
| 2026-01-09 | 330.00 | 385.00 | 326.00 | 371.00 | 1,855.00 | 3,470,937 |
| 2026-01-08 | 329.00 | 339.00 | 321.00 | 326.00 | 1,630.00 | 568,515 |
| 2026-01-07 | 333.00 | 340.00 | 320.00 | 326.00 | 1,630.00 | 614,632 |
| 2026-01-06 | 312.00 | 338.00 | 310.00 | 331.00 | 1,655.00 | 803,550 |
| 2026-01-05 | 318.00 | 333.00 | 307.00 | 312.00 | 1,560.00 | 925,079 |
| 2026-01-02 | 303.00 | 324.00 | 300.00 | 318.00 | 1,590.00 | 905,726 |
| 2025-12-30 | 304.00 | 314.00 | 298.00 | 303.00 | 1,515.00 | 982,570 |
| 2025-12-29 | 291.00 | 309.00 | 289.00 | 304.00 | 1,520.00 | 1,091,718 |
| 2025-12-26 | 276.00 | 298.00 | 275.00 | 293.00 | 1,465.00 | 1,509,891 |
| 2025-12-24 | 280.00 | 305.00 | 274.00 | 276.00 | 1,380.00 | 2,594,252 |
| 2025-12-23 | 278.00 | 288.00 | 271.00 | 277.00 | 1,385.00 | 1,393,408 |
| 2025-12-22 | 280.00 | 304.00 | 271.00 | 278.00 | 1,390.00 | 1,635,835 |
| 2025-12-19 | 290.00 | 309.00 | 276.00 | 279.00 | 1,395.00 | 4,308,711 |
| 2025-12-18 | 364.00 | 400.00 | 287.00 | 290.00 | 1,450.00 | 16,881,390 |
| 2025-12-17 | 282.00 | 340.00 | 270.00 | 340.00 | 1,700.00 | 14,348,680 |
| 2025-12-16 | 266.00 | 281.00 | 257.00 | 262.00 | 1,310.00 | 1,542,043 |
| 2025-12-15 | 243.00 | 280.00 | 240.00 | 266.00 | 1,330.00 | 1,747,289 |
| 2025-12-12 | 240.00 | 253.00 | 240.00 | 243.00 | 1,215.00 | 368,594 |
| 2025-12-11 | 240.00 | 263.00 | 236.00 | 250.00 | 1,250.00 | 683,177 |
| 2025-12-10 | 245.00 | 269.00 | 245.00 | 248.00 | 1,240.00 | 1,698,380 |
| 2025-12-09 | 235.00 | 249.00 | 235.00 | 245.00 | 1,225.00 | 480,240 |
| 2025-12-08 | 227.00 | 245.00 | 226.00 | 239.00 | 1,195.00 | 564,405 |
| 2025-12-05 | 222.00 | 230.00 | 221.00 | 227.00 | 1,135.00 | 164,732 |
| 2025-12-04 | 223.00 | 225.00 | 220.00 | 222.00 | 1,110.00 | 85,657 |
| 2025-12-03 | 221.00 | 223.00 | 220.00 | 221.00 | 1,105.00 | 70,263 |
| 2025-12-02 | 220.00 | 225.00 | 219.00 | 221.00 | 1,105.00 | 114,356 |
| 2025-12-01 | 235.00 | 235.00 | 217.00 | 219.00 | 1,095.00 | 306,705 |
| 2025-11-28 | 225.00 | 225.00 | 217.00 | 218.00 | 1,090.00 | 299,051 |
| 2025-11-27 | 235.00 | 235.00 | 222.00 | 227.00 | 1,135.00 | 464,078 |
| 2025-11-26 | 230.00 | 239.00 | 229.00 | 233.00 | 1,165.00 | 328,336 |
| 2025-11-25 | 246.00 | 246.00 | 228.00 | 230.00 | 1,150.00 | 390,910 |
| 2025-11-24 | 223.00 | 249.00 | 223.00 | 234.00 | 1,170.00 | 1,165,280 |
| 2025-11-21 | 225.00 | 228.00 | 220.00 | 223.00 | 1,115.00 | 215,849 |
| 2025-11-20 | 222.00 | 227.00 | 218.00 | 225.00 | 1,125.00 | 204,999 |
| 2025-11-19 | 222.00 | 223.00 | 213.00 | 222.00 | 1,110.00 | 298,055 |
| 2025-11-18 | 224.00 | 228.00 | 222.00 | 222.00 | 1,110.00 | 282,558 |
| 2025-11-17 | 218.00 | 229.00 | 218.00 | 223.00 | 1,115.00 | 337,164 |
| 2025-11-14 | 215.00 | 224.00 | 215.00 | 223.00 | 1,115.00 | 439,059 |
| 2025-11-13 | 218.00 | 219.00 | 215.00 | 217.00 | 1,085.00 | 155,101 |
| 2025-11-12 | 215.00 | 222.00 | 214.00 | 217.00 | 1,085.00 | 244,989 |
| 2025-11-11 | 217.00 | 220.00 | 211.00 | 214.00 | 1,070.00 | 426,666 |
| 2025-11-10 | 208.00 | 223.00 | 205.00 | 217.00 | 1,085.00 | 960,148 |
| 2025-11-07 | 201.00 | 219.00 | 201.00 | 205.00 | 1,025.00 | 583,550 |
| 2025-11-06 | 198.00 | 202.00 | 197.00 | 201.00 | 1,005.00 | 193,973 |
| 2025-11-05 | 197.00 | 200.00 | 192.00 | 197.00 | 985.00 | 347,330 |
| 2025-11-04 | 198.00 | 200.00 | 196.00 | 198.00 | 990.00 | 285,117 |
| 2025-11-03 | 199.00 | 203.00 | 198.00 | 198.00 | 990.00 | 337,845 |
| 2025-10-31 | 199.00 | 202.00 | 198.00 | 199.00 | 995.00 | 208,261 |
| 2025-10-30 | 200.00 | 200.00 | 197.00 | 198.00 | 990.00 | 403,579 |
| 2025-10-29 | 203.00 | 205.00 | 199.00 | 200.00 | 1,000.00 | 406,519 |
| 2025-10-28 | 203.00 | 205.00 | 200.00 | 202.00 | 1,010.00 | 447,846 |
| 2025-10-27 | 206.00 | 213.00 | 200.00 | 202.00 | 1,010.00 | 1,168,339 |
| 2025-10-24 | 201.00 | 221.00 | 197.00 | 203.00 | 1,015.00 | 4,336,595 |
| 2025-10-23 | 197.00 | 256.00 | 197.00 | 203.00 | 1,015.00 | 20,066,468 |
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.