T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,430.00 | 1,430.00 | 1,403.00 | 1,407.00 | 2,752.70 | 50,528 |
| 2024-01-05 | 1,396.00 | 1,411.00 | 1,389.00 | 1,411.00 | 2,760.53 | 20,631 |
| 2024-01-04 | 1,381.00 | 1,404.00 | 1,374.00 | 1,396.00 | 2,731.18 | 19,058 |
| 2024-01-03 | 1,387.00 | 1,408.00 | 1,376.00 | 1,389.00 | 2,717.49 | 46,232 |
| 2024-01-02 | 1,400.00 | 1,433.00 | 1,400.00 | 1,408.00 | 2,754.66 | 26,788 |
| 2023-12-28 | 1,392.00 | 1,424.00 | 1,369.00 | 1,403.00 | 2,744.88 | 75,507 |
| 2023-12-27 | 1,382.00 | 1,393.00 | 1,369.00 | 1,376.00 | 2,692.05 | 47,723 |
| 2023-12-26 | 1,386.00 | 1,405.00 | 1,372.00 | 1,396.00 | 2,711.62 | 67,324 |
| 2023-12-22 | 1,381.00 | 1,403.00 | 1,366.00 | 1,385.00 | 2,690.25 | 81,800 |
| 2023-12-21 | 1,349.00 | 1,400.00 | 1,330.00 | 1,385.00 | 2,690.25 | 148,866 |
| 2023-12-20 | 1,320.00 | 1,365.00 | 1,320.00 | 1,359.00 | 2,639.75 | 106,064 |
| 2023-12-19 | 1,314.00 | 1,350.00 | 1,289.00 | 1,310.00 | 2,544.57 | 62,069 |
| 2023-12-18 | 1,318.00 | 1,321.00 | 1,298.00 | 1,301.00 | 2,527.09 | 66,672 |
| 2023-12-15 | 1,310.00 | 1,327.00 | 1,300.00 | 1,322.00 | 2,567.88 | 90,950 |
| 2023-12-14 | 1,306.00 | 1,316.00 | 1,303.00 | 1,310.00 | 2,544.57 | 21,896 |
| 2023-12-13 | 1,310.00 | 1,316.00 | 1,302.00 | 1,304.00 | 2,532.92 | 19,067 |
| 2023-12-12 | 1,295.00 | 1,325.00 | 1,290.00 | 1,322.00 | 2,567.88 | 41,133 |
| 2023-12-11 | 1,317.00 | 1,324.00 | 1,308.00 | 1,308.00 | 2,540.68 | 41,416 |
| 2023-12-08 | 1,324.00 | 1,326.00 | 1,314.00 | 1,316.00 | 2,556.22 | 33,022 |
| 2023-12-07 | 1,338.00 | 1,345.00 | 1,311.00 | 1,327.00 | 2,577.59 | 36,939 |
| 2023-12-06 | 1,300.00 | 1,350.00 | 1,300.00 | 1,338.00 | 2,598.96 | 97,894 |
| 2023-12-05 | 1,331.00 | 1,331.00 | 1,287.00 | 1,297.00 | 2,519.32 | 73,995 |
| 2023-12-04 | 1,277.00 | 1,353.00 | 1,262.00 | 1,331.00 | 2,585.36 | 229,623 |
| 2023-12-01 | 1,269.00 | 1,280.00 | 1,260.00 | 1,275.00 | 2,476.59 | 38,737 |
| 2023-11-30 | 1,291.00 | 1,292.00 | 1,203.00 | 1,270.00 | 2,466.87 | 100,064 |
| 2023-11-29 | 1,286.00 | 1,418.00 | 1,286.00 | 1,295.00 | 2,515.43 | 1,012,116 |
| 2023-11-28 | 1,300.00 | 1,303.00 | 1,276.00 | 1,297.00 | 2,519.32 | 31,513 |
| 2023-11-27 | 1,254.00 | 1,296.00 | 1,251.00 | 1,292.00 | 2,509.61 | 54,510 |
| 2023-11-24 | 1,260.00 | 1,260.00 | 1,243.00 | 1,255.00 | 2,437.74 | 14,662 |
| 2023-11-23 | 1,257.00 | 1,262.00 | 1,250.00 | 1,256.00 | 2,439.68 | 20,825 |
| 2023-11-22 | 1,260.00 | 1,260.00 | 1,243.00 | 1,253.00 | 2,433.85 | 16,453 |
| 2023-11-21 | 1,242.00 | 1,254.00 | 1,235.00 | 1,253.00 | 2,433.85 | 17,657 |
| 2023-11-20 | 1,233.00 | 1,238.00 | 1,225.00 | 1,237.00 | 2,402.77 | 19,246 |
| 2023-11-17 | 1,237.00 | 1,242.00 | 1,222.00 | 1,233.00 | 2,395.00 | 14,799 |
| 2023-11-16 | 1,212.00 | 1,235.00 | 1,207.00 | 1,232.00 | 2,393.06 | 15,766 |
| 2023-11-15 | 1,223.00 | 1,240.00 | 1,205.00 | 1,212.00 | 2,354.21 | 18,467 |
| 2023-11-14 | 1,199.00 | 1,220.00 | 1,199.00 | 1,210.00 | 2,350.33 | 15,270 |
| 2023-11-13 | 1,204.00 | 1,225.00 | 1,203.00 | 1,211.00 | 2,352.27 | 15,603 |
| 2023-11-10 | 1,219.00 | 1,239.00 | 1,201.00 | 1,211.00 | 2,352.27 | 31,955 |
| 2023-11-09 | 1,241.00 | 1,269.00 | 1,216.00 | 1,241.00 | 2,410.54 | 41,917 |
| 2023-11-08 | 1,221.00 | 1,252.00 | 1,221.00 | 1,241.00 | 2,410.54 | 18,937 |
| 2023-11-07 | 1,248.00 | 1,248.00 | 1,230.00 | 1,233.00 | 2,395.00 | 14,489 |
| 2023-11-06 | 1,221.00 | 1,254.00 | 1,220.00 | 1,248.00 | 2,424.14 | 47,743 |
| 2023-11-03 | 1,196.00 | 1,230.00 | 1,179.00 | 1,221.00 | 2,371.69 | 22,823 |
| 2023-11-02 | 1,165.00 | 1,195.00 | 1,165.00 | 1,195.00 | 2,321.19 | 33,045 |
| 2023-11-01 | 1,131.00 | 1,169.00 | 1,131.00 | 1,165.00 | 2,262.92 | 20,316 |
| 2023-10-31 | 1,156.00 | 1,175.00 | 1,122.00 | 1,138.00 | 2,210.47 | 53,159 |
| 2023-10-30 | 1,112.00 | 1,157.00 | 1,112.00 | 1,146.00 | 2,226.01 | 39,370 |
| 2023-10-27 | 1,137.00 | 1,161.00 | 1,125.00 | 1,138.00 | 2,210.47 | 41,277 |
| 2023-10-26 | 1,152.00 | 1,193.00 | 1,140.00 | 1,150.00 | 2,233.78 | 38,841 |
| 2023-10-25 | 1,180.00 | 1,235.00 | 1,170.00 | 1,174.00 | 2,280.40 | 56,142 |
| 2023-10-24 | 1,137.00 | 1,181.00 | 1,131.00 | 1,174.00 | 2,280.40 | 45,486 |
| 2023-10-23 | 1,136.00 | 1,169.00 | 1,120.00 | 1,132.00 | 2,198.82 | 32,957 |
| 2023-10-20 | 1,180.00 | 1,196.00 | 1,157.00 | 1,157.00 | 2,247.38 | 46,554 |
| 2023-10-19 | 1,218.00 | 1,218.00 | 1,193.00 | 1,197.00 | 2,325.08 | 36,623 |
| 2023-10-18 | 1,233.00 | 1,238.00 | 1,220.00 | 1,225.00 | 2,379.46 | 26,465 |
| 2023-10-17 | 1,226.00 | 1,240.00 | 1,226.00 | 1,233.00 | 2,395.00 | 11,005 |
| 2023-10-16 | 1,236.00 | 1,240.00 | 1,215.00 | 1,225.00 | 2,379.46 | 26,224 |
| 2023-10-13 | 1,255.00 | 1,259.00 | 1,241.00 | 1,243.00 | 2,414.43 | 12,143 |
| 2023-10-12 | 1,246.00 | 1,265.00 | 1,246.00 | 1,255.00 | 2,437.74 | 9,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 15.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 10.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.