TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,041.00 | 1,261.00 | 1,041.00 | 1,261.00 | 1,261.00 | 1,940,981 |
| 2026-10-15 | 1,012.00 | 1,012.00 | 943.00 | 970.00 | 970.00 | 239,029 |
| 2026-10-14 | 942.00 | 1,070.00 | 942.00 | 1,035.00 | 1,035.00 | 475,892 |
| 2026-10-13 | 946.00 | 954.00 | 869.00 | 951.00 | 951.00 | 57,909 |
| 2026-10-12 | 974.00 | 987.00 | 941.00 | 959.00 | 959.00 | 110,690 |
| 2026-10-08 | 999.00 | 1,003.00 | 976.00 | 1,000.00 | 1,000.00 | 124,378 |
| 2026-10-07 | 999.00 | 1,021.00 | 970.00 | 1,006.00 | 1,006.00 | 189,235 |
| 2026-10-06 | 1,003.00 | 1,003.00 | 980.00 | 991.00 | 991.00 | 85,572 |
| 2026-10-02 | 1,001.00 | 1,010.00 | 984.00 | 1,000.00 | 1,000.00 | 85,869 |
| 2026-10-01 | 1,005.00 | 1,005.00 | 982.00 | 1,000.00 | 1,000.00 | 75,138 |
| 2026-09-30 | 993.00 | 1,015.00 | 993.00 | 1,005.00 | 1,005.00 | 56,679 |
| 2026-09-29 | 995.00 | 1,003.00 | 980.00 | 1,002.00 | 1,002.00 | 78,573 |
| 2026-09-28 | 1,020.00 | 1,024.00 | 990.00 | 1,005.00 | 1,005.00 | 93,995 |
| 2026-09-23 | 1,021.00 | 1,039.00 | 1,009.00 | 1,021.00 | 1,021.00 | 59,164 |
| 2026-09-22 | 1,026.00 | 1,038.00 | 1,010.00 | 1,021.00 | 1,021.00 | 128,902 |
| 2026-09-21 | 1,050.00 | 1,050.00 | 1,006.00 | 1,025.00 | 1,025.00 | 93,379 |
| 2026-09-18 | 1,085.00 | 1,085.00 | 1,020.00 | 1,058.00 | 1,058.00 | 93,521 |
| 2026-09-17 | 1,060.00 | 1,068.00 | 1,041.00 | 1,061.00 | 1,061.00 | 32,632 |
| 2026-09-16 | 1,059.00 | 1,070.00 | 1,033.00 | 1,056.00 | 1,056.00 | 40,290 |
| 2026-09-15 | 1,040.00 | 1,085.00 | 1,022.00 | 1,059.00 | 1,059.00 | 76,834 |
| 2026-09-14 | 1,038.00 | 1,046.00 | 985.00 | 1,041.00 | 1,041.00 | 69,262 |
| 2026-09-11 | 1,037.00 | 1,040.00 | 1,017.00 | 1,038.00 | 1,038.00 | 24,712 |
| 2026-09-10 | 1,040.00 | 1,055.00 | 1,024.00 | 1,035.00 | 1,035.00 | 63,550 |
| 2026-09-09 | 1,074.00 | 1,074.00 | 1,020.00 | 1,040.00 | 1,040.00 | 128,275 |
| 2026-09-08 | 1,085.00 | 1,125.00 | 1,065.00 | 1,074.00 | 1,074.00 | 110,410 |
| 2026-09-07 | 1,115.00 | 1,144.00 | 1,078.00 | 1,085.00 | 1,085.00 | 108,368 |
| 2026-09-04 | 1,148.00 | 1,148.00 | 1,075.00 | 1,105.00 | 1,105.00 | 46,238 |
| 2026-09-03 | 1,140.00 | 1,141.00 | 1,103.00 | 1,103.00 | 1,103.00 | 52,635 |
| 2026-09-02 | 1,163.00 | 1,166.00 | 1,106.00 | 1,139.00 | 1,139.00 | 210,764 |
| 2026-09-01 | 1,186.00 | 1,279.00 | 1,165.00 | 1,200.00 | 1,200.00 | 765,430 |
| 2026-08-31 | 1,188.00 | 1,190.00 | 1,148.00 | 1,186.00 | 1,186.00 | 96,674 |
| 2026-08-28 | 1,147.00 | 1,199.00 | 1,140.00 | 1,187.00 | 1,187.00 | 76,135 |
| 2026-08-27 | 1,142.00 | 1,171.00 | 1,107.00 | 1,157.00 | 1,157.00 | 99,484 |
| 2026-08-26 | 1,203.00 | 1,203.00 | 1,105.00 | 1,121.00 | 1,121.00 | 94,304 |
| 2026-08-25 | 1,204.00 | 1,204.00 | 1,126.00 | 1,167.00 | 1,167.00 | 79,350 |
| 2026-08-24 | 1,182.00 | 1,193.00 | 1,152.00 | 1,183.00 | 1,183.00 | 89,220 |
| 2026-08-21 | 1,193.00 | 1,207.00 | 1,172.00 | 1,182.00 | 1,182.00 | 125,344 |
| 2026-08-20 | 1,240.00 | 1,240.00 | 1,162.00 | 1,205.00 | 1,205.00 | 100,290 |
| 2026-08-19 | 1,166.00 | 1,242.00 | 1,166.00 | 1,216.00 | 1,216.00 | 165,439 |
| 2026-08-18 | 1,232.00 | 1,275.00 | 1,227.00 | 1,244.00 | 1,244.00 | 173,550 |
| 2026-08-14 | 1,217.00 | 1,246.00 | 1,184.00 | 1,245.00 | 1,245.00 | 121,795 |
| 2026-08-13 | 1,287.00 | 1,290.00 | 1,170.00 | 1,220.00 | 1,220.00 | 389,099 |
| 2026-08-12 | 1,159.00 | 1,380.00 | 1,153.00 | 1,299.00 | 1,299.00 | 1,224,985 |
| 2026-08-11 | 1,169.00 | 1,169.00 | 1,142.00 | 1,153.00 | 1,153.00 | 121,945 |
| 2026-08-10 | 1,150.00 | 1,166.00 | 1,129.00 | 1,157.00 | 1,157.00 | 169,544 |
| 2026-08-07 | 1,149.00 | 1,161.00 | 1,128.00 | 1,153.00 | 1,153.00 | 85,800 |
| 2026-08-06 | 1,124.00 | 1,180.00 | 1,121.00 | 1,149.00 | 1,149.00 | 245,148 |
| 2026-08-05 | 1,130.00 | 1,149.00 | 1,081.00 | 1,134.00 | 1,134.00 | 184,622 |
| 2026-08-04 | 1,041.00 | 1,141.00 | 1,040.00 | 1,115.00 | 1,115.00 | 195,113 |
| 2026-08-03 | 1,095.00 | 1,122.00 | 1,060.00 | 1,065.00 | 1,065.00 | 274,716 |
| 2026-07-31 | 999.00 | 1,098.00 | 999.00 | 1,081.00 | 1,081.00 | 325,678 |
| 2026-07-30 | 955.00 | 1,024.00 | 955.00 | 999.00 | 999.00 | 154,422 |
| 2026-07-29 | 995.00 | 1,029.00 | 953.00 | 985.00 | 985.00 | 135,690 |
| 2026-07-28 | 1,028.00 | 1,040.00 | 960.00 | 1,000.00 | 1,000.00 | 355,810 |
| 2026-07-27 | 1,075.00 | 1,075.00 | 944.00 | 1,027.00 | 1,027.00 | 603,866 |
| 2026-07-24 | 943.00 | 1,024.00 | 901.00 | 980.00 | 980.00 | 627,632 |
| 2026-07-23 | 803.00 | 1,020.00 | 782.00 | 943.00 | 943.00 | 2,103,128 |
| 2026-07-22 | 803.00 | 820.00 | 761.00 | 804.00 | 804.00 | 118,942 |
| 2026-07-21 | 806.00 | 843.00 | 764.00 | 802.00 | 802.00 | 305,337 |
| 2026-07-20 | 778.00 | 855.00 | 773.00 | 802.00 | 802.00 | 486,142 |
Page 1 of 2 · 120 trading daysOlder →
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.