T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,801.00 | 1,836.00 | 1,796.00 | 1,811.00 | 3,517.72 | 51,652 |
| 2023-04-11 | 1,815.00 | 1,817.00 | 1,770.00 | 1,810.00 | 3,515.78 | 70,047 |
| 2023-04-10 | 1,800.00 | 1,818.00 | 1,758.00 | 1,817.00 | 3,529.38 | 145,058 |
| 2023-04-07 | 1,800.00 | 1,829.00 | 1,800.00 | 1,816.00 | 3,527.43 | 49,741 |
| 2023-04-06 | 1,847.00 | 1,857.00 | 1,804.00 | 1,809.00 | 3,513.84 | 88,359 |
| 2023-04-05 | 1,856.00 | 1,868.00 | 1,838.00 | 1,857.00 | 3,607.07 | 114,427 |
| 2023-04-04 | 1,857.00 | 1,871.00 | 1,833.00 | 1,856.00 | 3,605.13 | 64,028 |
| 2023-04-03 | 1,835.00 | 1,880.00 | 1,831.00 | 1,840.00 | 3,574.05 | 44,909 |
| 2023-03-31 | 1,880.00 | 1,900.00 | 1,839.00 | 1,853.00 | 3,599.30 | 69,218 |
| 2023-03-30 | 1,836.00 | 1,887.00 | 1,811.00 | 1,880.00 | 3,651.75 | 82,049 |
| 2023-03-29 | 1,808.00 | 1,837.00 | 1,789.00 | 1,834.00 | 3,562.40 | 47,840 |
| 2023-03-28 | 1,772.00 | 1,811.00 | 1,766.00 | 1,808.00 | 3,511.89 | 62,328 |
| 2023-03-27 | 1,802.00 | 1,810.00 | 1,744.00 | 1,779.00 | 3,455.56 | 65,683 |
| 2023-03-24 | 1,753.00 | 1,812.00 | 1,753.00 | 1,812.00 | 3,519.66 | 62,266 |
| 2023-03-23 | 1,799.00 | 1,799.00 | 1,741.00 | 1,760.00 | 3,418.66 | 82,997 |
| 2023-03-22 | 1,822.00 | 1,836.00 | 1,794.00 | 1,799.00 | 3,494.41 | 57,635 |
| 2023-03-21 | 1,833.00 | 1,867.00 | 1,801.00 | 1,801.00 | 3,498.30 | 57,372 |
| 2023-03-20 | 1,813.00 | 1,865.00 | 1,813.00 | 1,844.00 | 3,581.82 | 68,521 |
| 2023-03-17 | 1,771.00 | 1,839.00 | 1,771.00 | 1,833.00 | 3,560.46 | 75,132 |
| 2023-03-16 | 1,773.00 | 1,793.00 | 1,740.00 | 1,768.00 | 3,434.20 | 67,599 |
| 2023-03-15 | 1,739.00 | 1,793.00 | 1,738.00 | 1,786.00 | 3,469.16 | 111,470 |
| 2023-03-14 | 1,789.00 | 1,805.00 | 1,717.00 | 1,738.00 | 3,375.93 | 190,375 |
| 2023-03-13 | 1,800.00 | 1,824.00 | 1,700.00 | 1,817.00 | 3,529.38 | 140,311 |
| 2023-03-10 | 1,840.00 | 1,878.00 | 1,821.00 | 1,824.00 | 3,542.97 | 115,620 |
| 2023-03-09 | 1,862.00 | 1,925.00 | 1,856.00 | 1,885.00 | 3,661.46 | 109,220 |
| 2023-03-08 | 1,950.00 | 1,950.00 | 1,880.00 | 1,881.00 | 3,653.69 | 93,631 |
| 2023-03-07 | 1,976.00 | 1,976.00 | 1,921.00 | 1,937.00 | 3,762.47 | 83,860 |
| 2023-03-06 | 1,927.00 | 1,959.00 | 1,924.00 | 1,959.00 | 3,805.20 | 76,529 |
| 2023-03-03 | 1,876.00 | 1,952.00 | 1,875.00 | 1,948.00 | 3,783.83 | 166,154 |
| 2023-03-02 | 1,919.00 | 1,919.00 | 1,820.00 | 1,885.00 | 3,661.46 | 128,098 |
| 2023-02-28 | 1,919.00 | 1,934.00 | 1,903.00 | 1,919.00 | 3,727.50 | 74,858 |
| 2023-02-27 | 1,916.00 | 1,945.00 | 1,870.00 | 1,909.00 | 3,708.08 | 166,344 |
| 2023-02-24 | 1,983.00 | 1,996.00 | 1,916.00 | 1,921.00 | 3,731.39 | 196,468 |
| 2023-02-23 | 1,995.00 | 2,020.00 | 1,960.00 | 1,983.00 | 3,851.82 | 147,506 |
| 2023-02-22 | 1,955.00 | 2,045.00 | 1,955.00 | 1,995.00 | 3,875.13 | 369,730 |
| 2023-02-21 | 1,995.00 | 1,999.00 | 1,971.00 | 1,984.00 | 3,853.76 | 173,472 |
| 2023-02-20 | 1,997.00 | 2,035.00 | 1,992.00 | 1,993.00 | 3,871.24 | 281,263 |
| 2023-02-17 | 2,040.00 | 2,065.00 | 1,971.00 | 1,993.00 | 3,871.24 | 510,242 |
| 2023-02-16 | 1,995.00 | 2,165.00 | 1,994.00 | 2,075.00 | 4,030.52 | 2,773,544 |
| 2023-02-15 | 1,997.00 | 2,120.00 | 1,950.00 | 1,975.00 | 3,836.28 | 1,092,432 |
| 2023-02-14 | 2,040.00 | 2,050.00 | 1,975.00 | 1,997.00 | 3,879.01 | 372,041 |
| 2023-02-13 | 2,030.00 | 2,090.00 | 2,020.00 | 2,020.00 | 3,923.69 | 536,108 |
| 2023-02-10 | 2,110.00 | 2,115.00 | 2,000.00 | 2,025.00 | 3,933.40 | 894,942 |
| 2023-02-09 | 2,050.00 | 2,350.00 | 2,045.00 | 2,135.00 | 4,147.07 | 9,644,965 |
| 2023-02-08 | 2,060.00 | 2,250.00 | 2,010.00 | 2,080.00 | 4,040.23 | 7,085,610 |
| 2023-02-07 | 1,870.00 | 2,110.00 | 1,835.00 | 1,942.00 | 3,772.18 | 5,604,900 |
| 2023-02-06 | 1,829.00 | 1,871.00 | 1,820.00 | 1,847.00 | 3,587.65 | 151,431 |
| 2023-02-03 | 1,828.00 | 1,859.00 | 1,803.00 | 1,829.00 | 3,552.69 | 212,247 |
| 2023-02-02 | 1,819.00 | 1,842.00 | 1,815.00 | 1,828.00 | 3,550.74 | 179,617 |
| 2023-02-01 | 1,811.00 | 1,821.00 | 1,799.00 | 1,803.00 | 3,502.18 | 87,359 |
| 2023-01-31 | 1,771.00 | 1,810.00 | 1,771.00 | 1,805.00 | 3,506.07 | 106,843 |
| 2023-01-30 | 1,792.00 | 1,804.00 | 1,766.00 | 1,792.00 | 3,480.82 | 109,155 |
| 2023-01-27 | 1,790.00 | 1,804.00 | 1,775.00 | 1,792.00 | 3,480.82 | 109,941 |
| 2023-01-26 | 1,788.00 | 1,807.00 | 1,786.00 | 1,789.00 | 3,474.99 | 70,167 |
| 2023-01-25 | 1,765.00 | 1,798.00 | 1,761.00 | 1,788.00 | 3,473.05 | 116,582 |
| 2023-01-20 | 1,745.00 | 1,775.00 | 1,745.00 | 1,755.00 | 3,408.95 | 30,472 |
| 2023-01-19 | 1,750.00 | 1,775.00 | 1,735.00 | 1,760.00 | 3,418.66 | 58,002 |
| 2023-01-18 | 1,780.00 | 1,805.00 | 1,760.00 | 1,760.00 | 3,418.66 | 239,154 |
| 2023-01-17 | 1,765.00 | 1,785.00 | 1,730.00 | 1,745.00 | 3,389.52 | 86,126 |
| 2023-01-16 | 1,725.00 | 1,780.00 | 1,720.00 | 1,765.00 | 3,428.37 | 212,083 |
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.