TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 200.00 | 201.00 | 196.00 | 197.00 | 985.00 | 208,403 |
| 2025-10-21 | 203.00 | 204.00 | 200.00 | 200.00 | 1,000.00 | 87,646 |
| 2025-10-20 | 200.00 | 205.00 | 197.00 | 203.00 | 1,015.00 | 173,002 |
| 2025-10-17 | 204.00 | 205.00 | 199.00 | 199.00 | 995.00 | 227,487 |
| 2025-10-16 | 204.00 | 206.00 | 202.00 | 204.00 | 1,020.00 | 109,784 |
| 2025-10-15 | 206.00 | 207.00 | 203.00 | 204.00 | 1,020.00 | 148,159 |
| 2025-10-14 | 208.00 | 210.00 | 205.00 | 207.00 | 1,035.00 | 122,650 |
| 2025-10-13 | 211.00 | 211.00 | 206.00 | 207.00 | 1,035.00 | 118,526 |
| 2025-10-10 | 213.00 | 216.00 | 207.00 | 208.00 | 1,040.00 | 216,156 |
| 2025-10-02 | 206.00 | 222.00 | 205.00 | 213.00 | 1,065.00 | 555,591 |
| 2025-10-01 | 205.00 | 208.00 | 203.00 | 206.00 | 1,030.00 | 91,953 |
| 2025-09-30 | 204.00 | 207.00 | 203.00 | 205.00 | 1,025.00 | 97,839 |
| 2025-09-29 | 205.00 | 207.00 | 202.00 | 205.00 | 1,025.00 | 100,834 |
| 2025-09-26 | 207.00 | 208.00 | 205.00 | 205.00 | 1,025.00 | 119,026 |
| 2025-09-25 | 206.00 | 210.00 | 205.00 | 208.00 | 1,040.00 | 106,654 |
| 2025-09-24 | 208.00 | 211.00 | 206.00 | 207.00 | 1,035.00 | 138,043 |
| 2025-09-23 | 210.00 | 211.00 | 207.00 | 209.00 | 1,045.00 | 157,291 |
| 2025-09-22 | 213.00 | 213.00 | 209.00 | 210.00 | 1,050.00 | 151,726 |
| 2025-09-19 | 215.00 | 215.00 | 215.00 | 215.00 | 1,075.00 | 0 |
| 2025-09-18 | 213.00 | 216.00 | 211.00 | 215.00 | 1,075.00 | 210,712 |
| 2025-09-17 | 217.00 | 218.00 | 213.00 | 213.00 | 1,065.00 | 151,356 |
| 2025-09-16 | 211.00 | 218.00 | 211.00 | 218.00 | 1,090.00 | 279,745 |
| 2025-09-15 | 214.00 | 214.00 | 209.00 | 213.00 | 1,065.00 | 361,550 |
| 2025-09-12 | 214.00 | 215.00 | 212.00 | 215.00 | 1,075.00 | 173,300 |
| 2025-09-11 | 213.00 | 219.00 | 210.00 | 213.00 | 1,065.00 | 228,455 |
| 2025-09-10 | 212.00 | 215.00 | 211.00 | 213.00 | 1,065.00 | 127,574 |
| 2025-09-09 | 214.00 | 215.00 | 210.00 | 211.00 | 1,055.00 | 206,004 |
| 2025-09-08 | 218.00 | 221.00 | 213.00 | 215.00 | 1,075.00 | 235,449 |
| 2025-09-05 | 225.00 | 226.00 | 218.00 | 218.00 | 1,090.00 | 305,662 |
| 2025-09-04 | 218.00 | 228.00 | 217.00 | 223.00 | 1,115.00 | 320,397 |
| 2025-09-03 | 222.00 | 226.00 | 217.00 | 219.00 | 1,095.00 | 323,321 |
| 2025-09-02 | 208.00 | 238.00 | 208.00 | 224.00 | 1,120.00 | 964,148 |
| 2025-09-01 | 223.00 | 225.00 | 211.00 | 211.00 | 1,055.00 | 411,499 |
| 2025-08-29 | 224.00 | 230.00 | 222.00 | 224.00 | 1,120.00 | 171,565 |
| 2025-08-28 | 222.00 | 228.00 | 220.00 | 226.00 | 1,130.00 | 213,785 |
| 2025-08-27 | 226.00 | 229.00 | 220.00 | 221.00 | 1,105.00 | 219,660 |
| 2025-08-26 | 220.00 | 228.00 | 219.00 | 226.00 | 1,130.00 | 210,868 |
| 2025-08-25 | 223.00 | 230.00 | 220.00 | 221.00 | 1,105.00 | 262,890 |
| 2025-08-22 | 223.00 | 230.00 | 220.00 | 221.00 | 1,105.00 | 281,556 |
| 2025-08-21 | 226.00 | 235.00 | 226.00 | 227.00 | 1,135.00 | 215,000 |
| 2025-08-20 | 225.00 | 236.00 | 225.00 | 229.00 | 1,145.00 | 311,527 |
| 2025-08-19 | 263.00 | 280.00 | 230.00 | 233.00 | 1,165.00 | 3,492,530 |
| 2025-08-18 | 230.00 | 263.00 | 225.00 | 243.00 | 1,215.00 | 2,157,665 |
| 2025-08-14 | 231.00 | 238.00 | 226.00 | 230.00 | 1,150.00 | 252,753 |
| 2025-08-13 | 237.00 | 237.00 | 225.00 | 229.00 | 1,145.00 | 256,530 |
| 2025-08-12 | 227.00 | 249.00 | 225.00 | 236.00 | 1,180.00 | 589,675 |
| 2025-08-11 | 239.00 | 240.00 | 225.00 | 227.00 | 1,135.00 | 279,344 |
| 2025-08-08 | 238.00 | 255.00 | 231.00 | 233.00 | 1,165.00 | 1,109,720 |
| 2025-08-07 | 219.00 | 250.00 | 217.00 | 234.00 | 1,170.00 | 2,840,887 |
| 2025-08-06 | 207.00 | 219.00 | 205.00 | 219.00 | 1,095.00 | 428,335 |
| 2025-08-05 | 200.00 | 226.00 | 200.00 | 212.00 | 1,060.00 | 1,323,578 |
| 2025-08-04 | 194.00 | 210.00 | 194.00 | 202.00 | 1,010.00 | 226,604 |
| 2025-08-01 | 195.00 | 200.00 | 192.00 | 198.00 | 990.00 | 280,110 |
| 2025-07-31 | 200.00 | 203.00 | 197.00 | 199.00 | 995.00 | 301,309 |
| 2025-07-30 | 200.00 | 211.00 | 200.00 | 204.00 | 1,020.00 | 333,419 |
| 2025-07-29 | 202.00 | 210.00 | 193.00 | 207.00 | 1,035.00 | 318,523 |
| 2025-07-28 | 210.00 | 214.00 | 206.00 | 206.00 | 1,030.00 | 360,715 |
| 2025-07-25 | 215.00 | 219.00 | 214.00 | 215.00 | 1,075.00 | 172,378 |
| 2025-07-24 | 220.00 | 222.00 | 216.00 | 218.00 | 1,090.00 | 230,585 |
| 2025-07-23 | 224.00 | 226.00 | 221.00 | 222.00 | 1,110.00 | 158,486 |
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.