T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,483.00 | 1,515.00 | 1,469.00 | 1,506.00 | 2,925.28 | 58,792 |
| 2023-07-10 | 1,485.00 | 1,499.00 | 1,460.00 | 1,490.00 | 2,894.21 | 51,030 |
| 2023-07-07 | 1,518.00 | 1,524.00 | 1,484.00 | 1,499.00 | 2,911.69 | 47,732 |
| 2023-07-06 | 1,552.00 | 1,552.00 | 1,501.00 | 1,519.00 | 2,950.54 | 64,434 |
| 2023-07-05 | 1,560.00 | 1,570.00 | 1,540.00 | 1,552.00 | 3,014.64 | 53,326 |
| 2023-07-04 | 1,564.00 | 1,578.00 | 1,550.00 | 1,557.00 | 3,024.35 | 41,167 |
| 2023-07-03 | 1,583.00 | 1,583.00 | 1,565.00 | 1,570.00 | 3,049.60 | 25,560 |
| 2023-06-30 | 1,563.00 | 1,571.00 | 1,536.00 | 1,567.00 | 3,043.77 | 44,817 |
| 2023-06-29 | 1,576.00 | 1,582.00 | 1,566.00 | 1,567.00 | 3,043.77 | 58,956 |
| 2023-06-28 | 1,578.00 | 1,585.00 | 1,576.00 | 1,576.00 | 3,061.25 | 28,846 |
| 2023-06-27 | 1,575.00 | 1,587.00 | 1,575.00 | 1,584.00 | 3,076.79 | 30,849 |
| 2023-06-26 | 1,565.00 | 1,610.00 | 1,565.00 | 1,580.00 | 3,069.02 | 30,795 |
| 2023-06-23 | 1,585.00 | 1,601.00 | 1,580.00 | 1,589.00 | 3,086.50 | 40,014 |
| 2023-06-22 | 1,608.00 | 1,608.00 | 1,560.00 | 1,583.00 | 3,074.85 | 25,432 |
| 2023-06-21 | 1,609.00 | 1,618.00 | 1,586.00 | 1,599.00 | 3,105.93 | 55,126 |
| 2023-06-20 | 1,582.00 | 1,610.00 | 1,582.00 | 1,603.00 | 3,113.70 | 45,639 |
| 2023-06-19 | 1,598.00 | 1,598.00 | 1,580.00 | 1,591.00 | 3,090.39 | 21,661 |
| 2023-06-16 | 1,578.00 | 1,594.00 | 1,570.00 | 1,590.00 | 3,088.45 | 65,520 |
| 2023-06-15 | 1,589.00 | 1,603.00 | 1,574.00 | 1,578.00 | 3,065.14 | 79,376 |
| 2023-06-14 | 1,627.00 | 1,627.00 | 1,586.00 | 1,589.00 | 3,086.50 | 65,710 |
| 2023-06-13 | 1,611.00 | 1,635.00 | 1,611.00 | 1,627.00 | 3,160.32 | 32,471 |
| 2023-06-12 | 1,620.00 | 1,629.00 | 1,611.00 | 1,618.00 | 3,142.84 | 31,315 |
| 2023-06-09 | 1,620.00 | 1,629.00 | 1,606.00 | 1,620.00 | 3,146.72 | 37,455 |
| 2023-06-08 | 1,626.00 | 1,635.00 | 1,601.00 | 1,608.00 | 3,123.41 | 50,159 |
| 2023-06-07 | 1,617.00 | 1,638.00 | 1,617.00 | 1,625.00 | 3,156.43 | 31,666 |
| 2023-06-05 | 1,614.00 | 1,637.00 | 1,614.00 | 1,626.00 | 3,158.37 | 52,125 |
| 2023-06-02 | 1,605.00 | 1,623.00 | 1,605.00 | 1,613.00 | 3,133.12 | 31,414 |
| 2023-06-01 | 1,600.00 | 1,614.00 | 1,596.00 | 1,613.00 | 3,133.12 | 27,188 |
| 2023-05-31 | 1,621.00 | 1,635.00 | 1,588.00 | 1,600.00 | 3,107.87 | 63,872 |
| 2023-05-30 | 1,615.00 | 1,628.00 | 1,615.00 | 1,625.00 | 3,156.43 | 21,024 |
| 2023-05-26 | 1,619.00 | 1,631.00 | 1,606.00 | 1,615.00 | 3,137.01 | 42,404 |
| 2023-05-25 | 1,615.00 | 1,632.00 | 1,602.00 | 1,610.00 | 3,127.30 | 47,094 |
| 2023-05-24 | 1,640.00 | 1,640.00 | 1,615.00 | 1,625.00 | 3,156.43 | 39,175 |
| 2023-05-23 | 1,610.00 | 1,643.00 | 1,609.00 | 1,634.00 | 3,173.91 | 53,054 |
| 2023-05-22 | 1,634.00 | 1,635.00 | 1,619.00 | 1,625.00 | 3,156.43 | 38,542 |
| 2023-05-19 | 1,604.00 | 1,625.00 | 1,604.00 | 1,625.00 | 3,156.43 | 39,812 |
| 2023-05-18 | 1,616.00 | 1,630.00 | 1,600.00 | 1,603.00 | 3,113.70 | 54,700 |
| 2023-05-17 | 1,580.00 | 1,600.00 | 1,569.00 | 1,600.00 | 3,107.87 | 51,383 |
| 2023-05-16 | 1,564.00 | 1,577.00 | 1,560.00 | 1,575.00 | 3,059.31 | 56,497 |
| 2023-05-15 | 1,590.00 | 1,603.00 | 1,560.00 | 1,563.00 | 3,036.00 | 41,998 |
| 2023-05-12 | 1,607.00 | 1,611.00 | 1,582.00 | 1,590.00 | 3,088.45 | 67,094 |
| 2023-05-11 | 1,610.00 | 1,635.00 | 1,607.00 | 1,607.00 | 3,121.47 | 54,488 |
| 2023-05-10 | 1,624.00 | 1,631.00 | 1,608.00 | 1,619.00 | 3,144.78 | 82,868 |
| 2023-05-09 | 1,638.00 | 1,658.00 | 1,611.00 | 1,624.00 | 3,154.49 | 51,245 |
| 2023-05-08 | 1,623.00 | 1,665.00 | 1,623.00 | 1,645.00 | 3,195.28 | 51,587 |
| 2023-05-04 | 1,647.00 | 1,647.00 | 1,615.00 | 1,631.00 | 3,168.09 | 113,778 |
| 2023-05-03 | 1,649.00 | 1,687.00 | 1,648.00 | 1,656.00 | 3,216.65 | 51,746 |
| 2023-05-02 | 1,613.00 | 1,651.00 | 1,613.00 | 1,649.00 | 3,203.05 | 60,945 |
| 2023-04-28 | 1,624.00 | 1,648.00 | 1,613.00 | 1,613.00 | 3,133.12 | 80,259 |
| 2023-04-27 | 1,624.00 | 1,634.00 | 1,600.00 | 1,618.00 | 3,142.84 | 85,689 |
| 2023-04-26 | 1,629.00 | 1,655.00 | 1,610.00 | 1,635.00 | 3,175.86 | 52,551 |
| 2023-04-25 | 1,670.00 | 1,677.00 | 1,624.00 | 1,637.00 | 3,179.74 | 74,123 |
| 2023-04-24 | 1,710.00 | 1,737.00 | 1,661.00 | 1,670.00 | 3,243.84 | 131,243 |
| 2023-04-21 | 1,762.00 | 1,768.00 | 1,722.00 | 1,725.00 | 3,350.67 | 123,667 |
| 2023-04-20 | 1,805.00 | 1,819.00 | 1,765.00 | 1,771.00 | 3,440.03 | 89,986 |
| 2023-04-19 | 1,792.00 | 1,821.00 | 1,792.00 | 1,810.00 | 3,515.78 | 50,730 |
| 2023-04-18 | 1,817.00 | 1,828.00 | 1,791.00 | 1,801.00 | 3,498.30 | 68,381 |
| 2023-04-17 | 1,809.00 | 1,828.00 | 1,805.00 | 1,827.00 | 3,548.80 | 44,284 |
| 2023-04-14 | 1,809.00 | 1,828.00 | 1,801.00 | 1,818.00 | 3,531.32 | 62,515 |
| 2023-04-13 | 1,811.00 | 1,814.00 | 1,781.00 | 1,808.00 | 3,511.89 | 50,280 |
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.