See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.21▲ 3.76%
← 246690.KQ stock page

T.S. Investment Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-201,720.001,815.001,695.001,725.003,330.49271,245
2022-10-191,750.001,770.001,715.001,720.003,320.84120,906
2022-10-181,730.001,750.001,710.001,750.003,378.76154,051
2022-10-171,640.001,705.001,620.001,695.003,272.57120,694
2022-10-141,615.001,675.001,615.001,655.003,195.34300,169
2022-10-131,685.001,705.001,585.001,585.003,060.19185,377
2022-10-121,665.001,830.001,655.001,705.003,291.87490,176
2022-10-111,790.001,790.001,690.001,690.003,262.9197,767
2022-10-071,795.001,840.001,790.001,810.003,494.6069,735
2022-10-061,765.001,825.001,765.001,820.003,513.9185,144
2022-10-051,810.001,835.001,740.001,765.003,407.72130,435
2022-10-041,780.001,815.001,700.001,795.003,465.64214,921
2022-09-301,670.001,760.001,670.001,750.003,378.76191,106
2022-09-291,730.001,790.001,715.001,720.003,320.84215,593
2022-09-281,770.001,820.001,670.001,695.003,272.57243,980
2022-09-271,780.001,850.001,735.001,815.003,504.25336,914
2022-09-261,880.001,915.001,800.001,800.003,475.29399,344
2022-09-231,995.002,015.001,925.001,950.003,764.90329,845
2022-09-222,095.002,120.001,985.002,015.003,890.40528,482
2022-09-212,100.002,185.002,100.002,135.004,122.08188,616
2022-09-202,125.002,160.002,115.002,145.004,141.39206,598
2022-09-192,205.002,220.002,110.002,110.004,073.82286,554
2022-09-162,295.002,315.002,180.002,200.004,247.58533,326
2022-09-152,315.002,360.002,295.002,325.004,488.92280,525
2022-09-142,275.002,370.002,255.002,310.004,459.96639,171
2022-09-132,350.002,390.002,340.002,390.004,614.42549,994
2022-09-082,400.002,440.002,315.002,340.004,517.881,153,288
2022-09-072,470.002,560.002,380.002,390.004,614.422,897,632
2022-09-062,095.002,655.002,095.002,440.004,710.9518,221,377
2022-09-052,110.002,165.002,105.002,105.004,064.16113,534
2022-09-022,140.002,165.002,120.002,135.004,122.08106,407
2022-09-012,205.002,205.002,140.002,140.004,131.74162,637
2022-08-312,170.002,230.002,165.002,205.004,257.23104,263
2022-08-302,195.002,235.002,190.002,200.004,247.58154,186
2022-08-292,180.002,225.002,165.002,165.004,180.01212,560
2022-08-262,325.002,325.002,255.002,260.004,363.42218,970
2022-08-252,290.002,315.002,260.002,285.004,411.69257,425
2022-08-242,245.002,465.002,200.002,300.004,440.652,714,611
2022-08-232,250.002,290.002,180.002,200.004,247.58196,898
2022-08-222,350.002,350.002,285.002,285.004,411.69204,859
2022-08-192,450.002,450.002,370.002,375.004,585.46201,163
2022-08-182,390.002,455.002,350.002,420.004,672.34407,080
2022-08-172,400.002,440.002,370.002,380.004,595.11396,078
2022-08-162,390.002,415.002,370.002,375.004,585.46218,892
2022-08-122,355.002,590.002,335.002,395.004,624.072,875,090
2022-08-112,345.002,370.002,325.002,350.004,537.19113,530
2022-08-102,400.002,400.002,305.002,320.004,479.27236,106
2022-08-092,440.002,445.002,380.002,400.004,633.72174,889
2022-08-082,425.002,465.002,420.002,435.004,701.30181,280
2022-08-052,420.002,440.002,390.002,430.004,691.65228,463
2022-08-042,465.002,490.002,435.002,440.004,710.95199,629
2022-08-032,490.002,495.002,445.002,450.004,730.26220,337
2022-08-022,470.002,500.002,460.002,480.004,788.18257,052
2022-08-012,470.002,515.002,450.002,480.004,788.18316,464
2022-07-292,410.002,480.002,400.002,475.004,778.53520,113
2022-07-282,535.002,535.002,400.002,400.004,633.72630,831
2022-07-272,475.002,545.002,470.002,505.004,836.452,071,662
2022-07-262,375.002,460.002,315.002,425.004,681.99958,379
2022-07-252,385.002,480.002,325.002,370.004,575.80906,430
2022-07-222,335.002,565.002,230.002,445.004,720.615,310,355
← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2915.0000 KRW
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-2810.0000 KRW
2021-12-2910.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.