T.S. Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,700.00 | 1,730.00 | 1,700.00 | 1,705.00 | 3,311.83 | 75,387 |
| 2023-01-12 | 1,710.00 | 1,720.00 | 1,695.00 | 1,695.00 | 3,292.40 | 124,504 |
| 2023-01-11 | 1,705.00 | 1,720.00 | 1,680.00 | 1,710.00 | 3,321.54 | 126,708 |
| 2023-01-10 | 1,775.00 | 1,950.00 | 1,700.00 | 1,700.00 | 3,302.11 | 1,746,174 |
| 2023-01-09 | 1,710.00 | 1,760.00 | 1,710.00 | 1,760.00 | 3,418.66 | 74,158 |
| 2023-01-06 | 1,655.00 | 1,725.00 | 1,640.00 | 1,715.00 | 3,331.25 | 108,403 |
| 2023-01-05 | 1,690.00 | 1,690.00 | 1,645.00 | 1,675.00 | 3,253.55 | 68,415 |
| 2023-01-04 | 1,605.00 | 1,640.00 | 1,550.00 | 1,630.00 | 3,166.14 | 69,463 |
| 2023-01-03 | 1,595.00 | 1,625.00 | 1,565.00 | 1,605.00 | 3,117.58 | 106,689 |
| 2023-01-02 | 1,640.00 | 1,655.00 | 1,580.00 | 1,640.00 | 3,185.57 | 111,171 |
| 2022-12-29 | 1,635.00 | 1,660.00 | 1,605.00 | 1,655.00 | 3,214.70 | 78,436 |
| 2022-12-28 | 1,630.00 | 1,650.00 | 1,610.00 | 1,650.00 | 3,204.99 | 98,648 |
| 2022-12-27 | 1,670.00 | 1,685.00 | 1,645.00 | 1,660.00 | 3,204.99 | 55,291 |
| 2022-12-26 | 1,710.00 | 1,720.00 | 1,645.00 | 1,670.00 | 3,224.30 | 101,886 |
| 2022-12-23 | 1,770.00 | 1,770.00 | 1,650.00 | 1,720.00 | 3,320.84 | 140,794 |
| 2022-12-22 | 1,795.00 | 1,810.00 | 1,755.00 | 1,780.00 | 3,436.68 | 68,445 |
| 2022-12-21 | 1,810.00 | 1,845.00 | 1,765.00 | 1,800.00 | 3,475.29 | 102,403 |
| 2022-12-20 | 1,795.00 | 1,810.00 | 1,740.00 | 1,810.00 | 3,494.60 | 104,674 |
| 2022-12-19 | 1,775.00 | 1,830.00 | 1,755.00 | 1,820.00 | 3,513.91 | 115,310 |
| 2022-12-16 | 1,795.00 | 1,795.00 | 1,745.00 | 1,780.00 | 3,436.68 | 66,255 |
| 2022-12-15 | 1,800.00 | 1,810.00 | 1,780.00 | 1,785.00 | 3,446.33 | 89,103 |
| 2022-12-14 | 1,720.00 | 1,790.00 | 1,710.00 | 1,765.00 | 3,407.72 | 91,015 |
| 2022-12-13 | 1,720.00 | 1,740.00 | 1,700.00 | 1,715.00 | 3,311.18 | 38,747 |
| 2022-12-12 | 1,750.00 | 1,760.00 | 1,725.00 | 1,725.00 | 3,330.49 | 40,889 |
| 2022-12-09 | 1,715.00 | 1,735.00 | 1,715.00 | 1,735.00 | 3,349.80 | 44,592 |
| 2022-12-08 | 1,710.00 | 1,735.00 | 1,665.00 | 1,715.00 | 3,311.18 | 108,573 |
| 2022-12-07 | 1,725.00 | 1,735.00 | 1,710.00 | 1,720.00 | 3,320.84 | 46,924 |
| 2022-12-06 | 1,780.00 | 1,800.00 | 1,740.00 | 1,745.00 | 3,369.10 | 38,501 |
| 2022-12-05 | 1,790.00 | 1,810.00 | 1,780.00 | 1,780.00 | 3,436.68 | 52,472 |
| 2022-12-02 | 1,790.00 | 1,800.00 | 1,765.00 | 1,800.00 | 3,475.29 | 51,245 |
| 2022-12-01 | 1,770.00 | 1,800.00 | 1,770.00 | 1,790.00 | 3,455.99 | 75,100 |
| 2022-11-30 | 1,755.00 | 1,780.00 | 1,745.00 | 1,765.00 | 3,407.72 | 31,500 |
| 2022-11-29 | 1,730.00 | 1,760.00 | 1,710.00 | 1,755.00 | 3,388.41 | 50,971 |
| 2022-11-28 | 1,790.00 | 1,800.00 | 1,735.00 | 1,735.00 | 3,349.80 | 62,936 |
| 2022-11-25 | 1,790.00 | 1,805.00 | 1,770.00 | 1,805.00 | 3,484.95 | 51,521 |
| 2022-11-24 | 1,765.00 | 1,800.00 | 1,765.00 | 1,790.00 | 3,455.99 | 47,355 |
| 2022-11-23 | 1,765.00 | 1,780.00 | 1,750.00 | 1,760.00 | 3,398.06 | 31,158 |
| 2022-11-22 | 1,705.00 | 1,765.00 | 1,700.00 | 1,750.00 | 3,378.76 | 95,275 |
| 2022-11-21 | 1,785.00 | 1,810.00 | 1,720.00 | 1,735.00 | 3,349.80 | 150,729 |
| 2022-11-18 | 1,810.00 | 1,855.00 | 1,790.00 | 1,790.00 | 3,455.99 | 91,172 |
| 2022-11-17 | 1,850.00 | 1,865.00 | 1,805.00 | 1,810.00 | 3,494.60 | 109,524 |
| 2022-11-16 | 1,875.00 | 1,895.00 | 1,825.00 | 1,850.00 | 3,571.83 | 154,226 |
| 2022-11-15 | 1,870.00 | 1,890.00 | 1,860.00 | 1,885.00 | 3,639.40 | 126,423 |
| 2022-11-14 | 1,855.00 | 1,895.00 | 1,830.00 | 1,865.00 | 3,600.79 | 200,743 |
| 2022-11-11 | 1,855.00 | 1,865.00 | 1,830.00 | 1,855.00 | 3,581.48 | 129,595 |
| 2022-11-10 | 1,825.00 | 1,830.00 | 1,795.00 | 1,810.00 | 3,494.60 | 80,576 |
| 2022-11-09 | 1,855.00 | 1,860.00 | 1,830.00 | 1,850.00 | 3,571.83 | 76,963 |
| 2022-11-08 | 1,855.00 | 1,875.00 | 1,835.00 | 1,850.00 | 3,571.83 | 120,768 |
| 2022-11-07 | 1,795.00 | 1,855.00 | 1,790.00 | 1,855.00 | 3,581.48 | 172,345 |
| 2022-11-04 | 1,785.00 | 1,800.00 | 1,750.00 | 1,785.00 | 3,446.33 | 63,429 |
| 2022-11-03 | 1,770.00 | 1,810.00 | 1,755.00 | 1,795.00 | 3,465.64 | 85,385 |
| 2022-11-02 | 1,805.00 | 1,880.00 | 1,790.00 | 1,820.00 | 3,513.91 | 257,119 |
| 2022-11-01 | 1,850.00 | 1,850.00 | 1,805.00 | 1,815.00 | 3,504.25 | 120,455 |
| 2022-10-31 | 1,800.00 | 1,825.00 | 1,785.00 | 1,825.00 | 3,523.56 | 136,703 |
| 2022-10-28 | 1,785.00 | 1,800.00 | 1,755.00 | 1,760.00 | 3,398.06 | 127,364 |
| 2022-10-27 | 1,780.00 | 1,855.00 | 1,760.00 | 1,810.00 | 3,494.60 | 197,334 |
| 2022-10-26 | 1,780.00 | 1,805.00 | 1,750.00 | 1,765.00 | 3,407.72 | 146,850 |
| 2022-10-25 | 1,740.00 | 1,890.00 | 1,735.00 | 1,765.00 | 3,407.72 | 945,854 |
| 2022-10-24 | 1,735.00 | 1,770.00 | 1,710.00 | 1,725.00 | 3,330.49 | 116,203 |
| 2022-10-21 | 1,700.00 | 1,740.00 | 1,700.00 | 1,710.00 | 3,301.53 | 78,436 |
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.