T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,254.00 | 1,279.00 | 1,245.00 | 1,245.00 | 2,418.31 | 26,149 |
| 2023-10-10 | 1,260.00 | 1,275.00 | 1,232.00 | 1,254.00 | 2,435.79 | 40,109 |
| 2023-10-06 | 1,204.00 | 1,275.00 | 1,204.00 | 1,258.00 | 2,443.56 | 66,800 |
| 2023-10-05 | 1,213.00 | 1,232.00 | 1,200.00 | 1,204.00 | 2,338.67 | 47,990 |
| 2023-10-04 | 1,223.00 | 1,249.00 | 1,207.00 | 1,212.00 | 2,354.21 | 41,135 |
| 2023-09-27 | 1,216.00 | 1,255.00 | 1,215.00 | 1,250.00 | 2,428.02 | 47,049 |
| 2023-09-26 | 1,287.00 | 1,415.00 | 1,201.00 | 1,249.00 | 2,426.08 | 624,653 |
| 2023-09-25 | 1,291.00 | 1,324.00 | 1,290.00 | 1,303.00 | 2,530.97 | 50,527 |
| 2023-09-22 | 1,340.00 | 1,340.00 | 1,310.00 | 1,322.00 | 2,567.88 | 57,615 |
| 2023-09-21 | 1,340.00 | 1,348.00 | 1,321.00 | 1,340.00 | 2,602.84 | 39,773 |
| 2023-09-20 | 1,371.00 | 1,385.00 | 1,347.00 | 1,348.00 | 2,618.38 | 29,118 |
| 2023-09-19 | 1,389.00 | 1,410.00 | 1,372.00 | 1,372.00 | 2,665.00 | 41,716 |
| 2023-09-18 | 1,365.00 | 1,423.00 | 1,365.00 | 1,404.00 | 2,727.16 | 102,781 |
| 2023-09-15 | 1,359.00 | 1,372.00 | 1,346.00 | 1,372.00 | 2,665.00 | 40,108 |
| 2023-09-14 | 1,313.00 | 1,362.00 | 1,313.00 | 1,359.00 | 2,639.75 | 51,731 |
| 2023-09-13 | 1,335.00 | 1,339.00 | 1,310.00 | 1,313.00 | 2,550.40 | 51,459 |
| 2023-09-12 | 1,349.00 | 1,362.00 | 1,330.00 | 1,335.00 | 2,593.13 | 47,378 |
| 2023-09-11 | 1,357.00 | 1,362.00 | 1,340.00 | 1,354.00 | 2,630.04 | 38,281 |
| 2023-09-08 | 1,352.00 | 1,367.00 | 1,340.00 | 1,356.00 | 2,633.92 | 49,570 |
| 2023-09-07 | 1,387.00 | 1,407.00 | 1,350.00 | 1,359.00 | 2,639.75 | 55,189 |
| 2023-09-06 | 1,390.00 | 1,413.00 | 1,387.00 | 1,392.00 | 2,703.85 | 22,437 |
| 2023-09-05 | 1,390.00 | 1,407.00 | 1,376.00 | 1,390.00 | 2,699.96 | 44,360 |
| 2023-09-04 | 1,391.00 | 1,445.00 | 1,385.00 | 1,393.00 | 2,705.79 | 65,942 |
| 2023-09-01 | 1,405.00 | 1,409.00 | 1,384.00 | 1,384.00 | 2,688.31 | 41,918 |
| 2023-08-31 | 1,409.00 | 1,419.00 | 1,393.00 | 1,405.00 | 2,729.10 | 27,067 |
| 2023-08-30 | 1,430.00 | 1,440.00 | 1,407.00 | 1,409.00 | 2,736.87 | 27,144 |
| 2023-08-29 | 1,396.00 | 1,428.00 | 1,390.00 | 1,415.00 | 2,748.52 | 26,966 |
| 2023-08-28 | 1,365.00 | 1,472.00 | 1,364.00 | 1,395.00 | 2,709.68 | 129,333 |
| 2023-08-25 | 1,410.00 | 1,420.00 | 1,340.00 | 1,363.00 | 2,647.52 | 51,784 |
| 2023-08-24 | 1,336.00 | 1,425.00 | 1,325.00 | 1,410.00 | 2,738.81 | 106,581 |
| 2023-08-23 | 1,328.00 | 1,357.00 | 1,326.00 | 1,335.00 | 2,593.13 | 24,117 |
| 2023-08-22 | 1,355.00 | 1,360.00 | 1,330.00 | 1,344.00 | 2,610.61 | 32,935 |
| 2023-08-21 | 1,366.00 | 1,372.00 | 1,343.00 | 1,350.00 | 2,622.27 | 36,576 |
| 2023-08-18 | 1,345.00 | 1,369.00 | 1,341.00 | 1,361.00 | 2,643.63 | 28,960 |
| 2023-08-17 | 1,402.00 | 1,402.00 | 1,340.00 | 1,365.00 | 2,651.40 | 87,391 |
| 2023-08-16 | 1,451.00 | 1,453.00 | 1,373.00 | 1,402.00 | 2,723.27 | 66,691 |
| 2023-08-14 | 1,484.00 | 1,490.00 | 1,450.00 | 1,457.00 | 2,830.11 | 77,092 |
| 2023-08-11 | 1,507.00 | 1,520.00 | 1,491.00 | 1,491.00 | 2,896.15 | 37,769 |
| 2023-08-10 | 1,501.00 | 1,537.00 | 1,450.00 | 1,507.00 | 2,927.23 | 83,174 |
| 2023-08-09 | 1,484.00 | 1,530.00 | 1,484.00 | 1,501.00 | 2,915.57 | 51,048 |
| 2023-08-08 | 1,520.00 | 1,537.00 | 1,496.00 | 1,502.00 | 2,917.51 | 59,843 |
| 2023-08-07 | 1,490.00 | 1,524.00 | 1,480.00 | 1,520.00 | 2,952.48 | 90,356 |
| 2023-08-04 | 1,462.00 | 1,605.00 | 1,461.00 | 1,490.00 | 2,894.21 | 316,487 |
| 2023-08-03 | 1,464.00 | 1,485.00 | 1,433.00 | 1,462.00 | 2,839.82 | 65,785 |
| 2023-08-02 | 1,499.00 | 1,514.00 | 1,456.00 | 1,467.00 | 2,849.53 | 48,894 |
| 2023-08-01 | 1,421.00 | 1,500.00 | 1,421.00 | 1,499.00 | 2,911.69 | 100,738 |
| 2023-07-31 | 1,433.00 | 1,445.00 | 1,401.00 | 1,417.00 | 2,752.41 | 67,811 |
| 2023-07-28 | 1,353.00 | 1,425.00 | 1,353.00 | 1,420.00 | 2,758.24 | 58,503 |
| 2023-07-27 | 1,320.00 | 1,370.00 | 1,320.00 | 1,370.00 | 2,661.12 | 107,402 |
| 2023-07-26 | 1,417.00 | 1,430.00 | 1,306.00 | 1,326.00 | 2,575.65 | 210,300 |
| 2023-07-25 | 1,461.00 | 1,468.00 | 1,410.00 | 1,419.00 | 2,756.29 | 86,119 |
| 2023-07-24 | 1,483.00 | 1,486.00 | 1,440.00 | 1,444.00 | 2,804.85 | 73,912 |
| 2023-07-21 | 1,481.00 | 1,490.00 | 1,469.00 | 1,482.00 | 2,878.67 | 40,606 |
| 2023-07-20 | 1,478.00 | 1,505.00 | 1,472.00 | 1,485.00 | 2,884.49 | 37,290 |
| 2023-07-19 | 1,491.00 | 1,525.00 | 1,470.00 | 1,485.00 | 2,884.49 | 54,240 |
| 2023-07-18 | 1,525.00 | 1,534.00 | 1,498.00 | 1,498.00 | 2,909.74 | 50,683 |
| 2023-07-17 | 1,542.00 | 1,545.00 | 1,532.00 | 1,538.00 | 2,987.44 | 29,575 |
| 2023-07-14 | 1,537.00 | 1,554.00 | 1,536.00 | 1,536.00 | 2,983.56 | 37,780 |
| 2023-07-13 | 1,530.00 | 1,545.00 | 1,518.00 | 1,535.00 | 2,981.61 | 51,695 |
| 2023-07-12 | 1,515.00 | 1,520.00 | 1,506.00 | 1,518.00 | 2,948.59 | 33,065 |
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.