TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 227.00 | 232.00 | 225.00 | 226.00 | 1,130.00 | 221,197 |
| 2025-07-21 | 227.00 | 230.00 | 224.00 | 228.00 | 1,140.00 | 216,814 |
| 2025-07-18 | 235.00 | 237.00 | 229.00 | 230.00 | 1,150.00 | 281,352 |
| 2025-07-17 | 233.00 | 238.00 | 230.00 | 237.00 | 1,185.00 | 183,888 |
| 2025-07-16 | 236.00 | 241.00 | 235.00 | 236.00 | 1,180.00 | 280,175 |
| 2025-07-15 | 247.00 | 251.00 | 239.00 | 242.00 | 1,210.00 | 426,942 |
| 2025-07-14 | 232.00 | 260.00 | 232.00 | 248.00 | 1,240.00 | 1,463,815 |
| 2025-07-11 | 237.00 | 251.00 | 233.00 | 235.00 | 1,175.00 | 499,306 |
| 2025-07-10 | 227.00 | 238.00 | 227.00 | 237.00 | 1,185.00 | 367,474 |
| 2025-07-09 | 223.00 | 232.00 | 222.00 | 229.00 | 1,145.00 | 257,296 |
| 2025-07-08 | 226.00 | 231.00 | 221.00 | 226.00 | 1,130.00 | 275,531 |
| 2025-07-07 | 230.00 | 234.00 | 227.00 | 229.00 | 1,145.00 | 222,940 |
| 2025-07-04 | 225.00 | 251.00 | 225.00 | 235.00 | 1,175.00 | 773,575 |
| 2025-07-03 | 226.00 | 231.00 | 224.00 | 229.00 | 1,145.00 | 176,657 |
| 2025-07-02 | 217.00 | 230.00 | 217.00 | 229.00 | 1,145.00 | 403,520 |
| 2025-07-01 | 214.00 | 221.00 | 214.00 | 220.00 | 1,100.00 | 247,822 |
| 2025-06-30 | 214.00 | 224.00 | 213.00 | 220.00 | 1,100.00 | 223,464 |
| 2025-06-27 | 220.00 | 227.00 | 217.00 | 219.00 | 1,095.00 | 177,453 |
| 2025-06-26 | 224.00 | 224.00 | 214.00 | 218.00 | 1,090.00 | 287,895 |
| 2025-06-25 | 230.00 | 230.00 | 219.00 | 222.00 | 1,110.00 | 466,801 |
| 2025-06-24 | 228.00 | 231.00 | 225.00 | 228.00 | 1,140.00 | 324,622 |
| 2025-06-23 | 230.00 | 231.00 | 226.00 | 226.00 | 1,130.00 | 96,326 |
| 2025-06-20 | 229.00 | 231.00 | 225.00 | 229.00 | 1,145.00 | 142,893 |
| 2025-06-19 | 232.00 | 232.00 | 223.00 | 227.00 | 1,135.00 | 124,276 |
| 2025-06-18 | 233.00 | 233.00 | 227.00 | 229.00 | 1,145.00 | 115,531 |
| 2025-06-17 | 235.00 | 236.00 | 228.00 | 232.00 | 1,160.00 | 163,389 |
| 2025-06-16 | 237.00 | 237.00 | 232.00 | 234.00 | 1,170.00 | 116,837 |
| 2025-06-13 | 247.00 | 247.00 | 233.00 | 236.00 | 1,180.00 | 286,475 |
| 2025-06-12 | 238.00 | 248.00 | 236.00 | 244.00 | 1,220.00 | 427,958 |
| 2025-06-11 | 238.00 | 240.00 | 235.00 | 236.00 | 1,180.00 | 137,644 |
| 2025-06-10 | 239.00 | 243.00 | 235.00 | 238.00 | 1,190.00 | 218,367 |
| 2025-06-09 | 241.00 | 245.00 | 236.00 | 240.00 | 1,200.00 | 149,747 |
| 2025-06-05 | 240.00 | 243.00 | 237.00 | 241.00 | 1,205.00 | 176,625 |
| 2025-06-04 | 243.00 | 243.00 | 236.00 | 239.00 | 1,195.00 | 167,281 |
| 2025-06-02 | 238.00 | 242.00 | 235.00 | 240.00 | 1,200.00 | 116,684 |
| 2025-05-30 | 245.00 | 245.00 | 235.00 | 238.00 | 1,190.00 | 434,742 |
| 2025-05-29 | 243.00 | 253.00 | 238.00 | 245.00 | 1,225.00 | 388,001 |
| 2025-05-28 | 247.00 | 249.00 | 239.00 | 242.00 | 1,210.00 | 417,512 |
| 2025-05-27 | 255.00 | 258.00 | 245.00 | 247.00 | 1,235.00 | 301,328 |
| 2025-05-26 | 256.00 | 260.00 | 249.00 | 254.00 | 1,270.00 | 601,026 |
| 2025-05-23 | 255.00 | 277.00 | 249.00 | 256.00 | 1,280.00 | 1,229,491 |
| 2025-05-22 | 247.00 | 290.00 | 246.00 | 255.00 | 1,275.00 | 3,286,941 |
| 2025-05-21 | 256.00 | 257.00 | 246.00 | 247.00 | 1,235.00 | 218,241 |
| 2025-05-20 | 257.00 | 260.00 | 248.00 | 254.00 | 1,270.00 | 112,611 |
| 2025-05-19 | 264.00 | 270.00 | 254.00 | 257.00 | 1,285.00 | 115,803 |
| 2025-05-16 | 255.00 | 265.00 | 248.00 | 264.00 | 1,320.00 | 316,203 |
| 2025-05-15 | 255.00 | 263.00 | 252.00 | 255.00 | 1,275.00 | 150,916 |
| 2025-05-14 | 259.00 | 264.00 | 251.00 | 258.00 | 1,290.00 | 257,297 |
| 2025-05-13 | 254.00 | 259.00 | 251.00 | 258.00 | 1,290.00 | 102,679 |
| 2025-05-12 | 252.00 | 260.00 | 251.00 | 256.00 | 1,280.00 | 121,262 |
| 2025-05-09 | 255.00 | 258.00 | 249.00 | 252.00 | 1,260.00 | 150,560 |
| 2025-05-08 | 248.00 | 260.00 | 248.00 | 255.00 | 1,275.00 | 104,227 |
| 2025-05-07 | 250.00 | 255.00 | 245.00 | 254.00 | 1,270.00 | 80,034 |
| 2025-05-02 | 252.00 | 253.00 | 245.00 | 250.00 | 1,250.00 | 143,527 |
| 2025-04-30 | 254.00 | 265.00 | 245.00 | 252.00 | 1,260.00 | 158,805 |
| 2025-04-29 | 250.00 | 256.00 | 250.00 | 254.00 | 1,270.00 | 155,546 |
| 2025-04-28 | 256.00 | 261.00 | 250.00 | 253.00 | 1,265.00 | 195,553 |
| 2025-04-25 | 264.00 | 264.00 | 251.00 | 256.00 | 1,280.00 | 178,309 |
| 2025-04-24 | 262.00 | 265.00 | 255.00 | 258.00 | 1,290.00 | 244,749 |
| 2025-04-23 | 273.00 | 276.00 | 254.00 | 259.00 | 1,295.00 | 644,843 |
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.