TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 284.00 | 292.00 | 259.00 | 271.00 | 1,355.00 | 631,710 |
| 2025-04-21 | 281.00 | 295.00 | 279.00 | 284.00 | 1,420.00 | 462,836 |
| 2025-04-18 | 277.00 | 283.00 | 272.00 | 281.00 | 1,405.00 | 237,411 |
| 2025-04-17 | 277.00 | 280.00 | 270.00 | 278.00 | 1,390.00 | 259,618 |
| 2025-04-16 | 282.00 | 285.00 | 274.00 | 276.00 | 1,380.00 | 306,176 |
| 2025-04-15 | 284.00 | 295.00 | 278.00 | 282.00 | 1,410.00 | 574,840 |
| 2025-04-14 | 287.00 | 288.00 | 271.00 | 279.00 | 1,395.00 | 342,464 |
| 2025-04-11 | 285.00 | 287.00 | 267.00 | 280.00 | 1,400.00 | 783,114 |
| 2025-04-10 | 285.00 | 295.00 | 277.00 | 295.00 | 1,475.00 | 392,752 |
| 2025-04-09 | 295.00 | 325.00 | 263.00 | 274.00 | 1,370.00 | 2,291,427 |
| 2025-04-08 | 317.00 | 322.00 | 289.00 | 297.00 | 1,485.00 | 1,332,355 |
| 2025-04-07 | 282.00 | 335.00 | 267.00 | 322.00 | 1,610.00 | 2,873,226 |
| 2025-04-04 | 252.00 | 282.00 | 250.00 | 282.00 | 1,410.00 | 495,046 |
| 2025-04-03 | 269.00 | 269.00 | 255.00 | 263.00 | 1,315.00 | 126,432 |
| 2025-04-02 | 278.00 | 279.00 | 262.00 | 263.00 | 1,315.00 | 202,970 |
| 2025-04-01 | 264.00 | 276.00 | 263.00 | 269.00 | 1,345.00 | 285,616 |
| 2025-03-31 | 264.00 | 295.00 | 263.00 | 268.00 | 1,340.00 | 573,404 |
| 2025-03-28 | 263.00 | 296.00 | 255.00 | 269.00 | 1,345.00 | 1,973,445 |
| 2025-03-27 | 261.00 | 262.00 | 245.00 | 256.00 | 1,280.00 | 208,670 |
| 2025-03-26 | 253.00 | 256.00 | 242.00 | 256.00 | 1,280.00 | 278,951 |
| 2025-03-25 | 259.00 | 262.00 | 250.00 | 256.00 | 1,280.00 | 257,212 |
| 2025-03-24 | 243.00 | 288.00 | 243.00 | 260.00 | 1,300.00 | 1,206,092 |
| 2025-03-21 | 253.00 | 253.00 | 240.00 | 242.00 | 1,210.00 | 363,398 |
| 2025-03-20 | 269.00 | 269.00 | 250.00 | 253.00 | 1,265.00 | 565,065 |
| 2025-03-19 | 276.00 | 279.00 | 267.00 | 269.00 | 1,345.00 | 300,919 |
| 2025-03-18 | 278.00 | 281.00 | 274.00 | 276.00 | 1,380.00 | 145,649 |
| 2025-03-17 | 282.00 | 283.00 | 270.00 | 278.00 | 1,390.00 | 258,495 |
| 2025-03-14 | 291.00 | 292.00 | 275.00 | 280.00 | 1,400.00 | 404,441 |
| 2025-03-13 | 290.00 | 304.00 | 286.00 | 291.00 | 1,455.00 | 249,518 |
| 2025-03-12 | 294.00 | 312.00 | 289.00 | 290.00 | 1,450.00 | 527,090 |
| 2025-03-11 | 276.00 | 316.00 | 270.00 | 294.00 | 1,470.00 | 1,893,025 |
| 2025-03-10 | 268.00 | 324.00 | 259.00 | 284.00 | 1,420.00 | 1,995,760 |
| 2025-03-07 | 283.00 | 289.00 | 267.00 | 268.00 | 1,340.00 | 470,619 |
| 2025-03-06 | 302.00 | 304.00 | 282.00 | 282.00 | 1,410.00 | 575,412 |
| 2025-03-05 | 304.00 | 312.00 | 297.00 | 300.00 | 1,500.00 | 520,346 |
| 2025-03-04 | 334.00 | 334.00 | 301.00 | 304.00 | 1,520.00 | 779,850 |
| 2025-02-28 | 328.00 | 353.00 | 328.00 | 334.00 | 1,670.00 | 1,414,308 |
| 2025-02-27 | 342.00 | 365.00 | 323.00 | 331.00 | 1,655.00 | 3,153,601 |
| 2025-02-26 | 363.00 | 378.00 | 340.00 | 342.00 | 1,710.00 | 6,572,964 |
| 2025-02-25 | 286.00 | 379.00 | 258.00 | 350.00 | 1,750.00 | 13,658,892 |
| 2025-02-24 | 333.00 | 333.00 | 289.00 | 292.00 | 1,460.00 | 2,349,939 |
| 2025-02-21 | 319.00 | 364.00 | 306.00 | 338.00 | 1,690.00 | 16,458,510 |
| 2025-02-20 | 223.00 | 280.00 | 223.00 | 280.00 | 1,400.00 | 2,523,953 |
| 2025-02-19 | 245.00 | 247.00 | 215.00 | 216.00 | 1,080.00 | 938,137 |
| 2025-02-18 | 263.00 | 268.00 | 237.00 | 245.00 | 1,225.00 | 650,426 |
| 2025-02-17 | 287.00 | 315.00 | 264.00 | 264.00 | 1,320.00 | 787,201 |
| 2025-02-14 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-02-13 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-02-12 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-02-11 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-02-10 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-02-07 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-02-06 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-02-05 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-02-04 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-02-03 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-01-31 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-01-24 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-01-23 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2025-01-22 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
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.