See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 246690.KQ stock page

T.S. Investment Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-222,335.002,565.002,230.002,445.004,720.615,310,355
2022-07-212,300.002,430.002,300.002,330.004,498.571,120,598
2022-07-202,280.002,350.002,270.002,285.004,411.69578,383
2022-07-192,240.002,260.002,215.002,250.004,344.12230,816
2022-07-182,200.002,250.002,165.002,240.004,324.81291,247
2022-07-152,265.002,270.002,145.002,175.004,199.31396,289
2022-07-142,260.002,320.002,215.002,250.004,344.12376,470
2022-07-132,365.002,420.002,280.002,280.004,402.04553,193
2022-07-122,460.002,485.002,380.002,395.004,624.07673,784
2022-07-112,575.002,580.002,450.002,500.004,826.80726,030
2022-07-082,530.002,660.002,515.002,580.004,981.251,475,773
2022-07-072,515.002,585.002,495.002,510.004,846.10830,229
2022-07-062,470.002,590.002,390.002,500.004,826.801,573,886
2022-07-052,405.002,605.002,365.002,470.004,768.871,718,750
2022-07-042,485.002,610.002,315.002,400.004,633.721,839,005
2022-07-012,845.002,850.002,480.002,495.004,817.142,639,525
2022-06-303,070.003,095.002,770.002,830.005,463.934,359,123
2022-06-293,800.003,880.002,960.003,020.005,830.7711,936,260
2022-06-282,880.003,450.002,865.003,450.006,660.988,957,520
2022-06-272,725.003,085.002,655.002,925.005,647.3512,103,170
2022-06-242,500.002,720.002,490.002,675.005,164.672,759,785
2022-06-232,450.002,620.002,420.002,500.004,826.802,379,267
2022-06-222,480.002,650.002,425.002,450.004,730.262,816,352
2022-06-212,455.002,535.002,405.002,480.004,788.181,846,195
2022-06-202,680.002,770.002,420.002,420.004,672.342,619,385
2022-06-172,780.003,030.002,655.002,720.005,251.559,264,340
2022-06-163,330.003,550.002,865.002,905.005,608.7416,928,516
2022-06-153,505.003,705.003,150.003,705.007,153.3134,187,586
2022-06-142,105.002,850.002,090.002,850.005,502.556,454,045
2022-06-132,270.002,305.002,185.002,195.004,237.93106,600
2022-06-102,345.002,365.002,270.002,330.004,498.5787,196
2022-06-092,385.002,390.002,335.002,340.004,517.8864,684
2022-06-082,405.002,410.002,380.002,385.004,604.7630,803
2022-06-072,415.002,440.002,400.002,400.004,633.7230,978
2022-06-032,405.002,435.002,405.002,425.004,681.9931,635
2022-06-022,400.002,425.002,395.002,405.004,643.3826,107
2022-05-312,420.002,445.002,410.002,410.004,653.0328,610
2022-05-302,420.002,440.002,410.002,420.004,672.3435,852
2022-05-272,405.002,455.002,395.002,410.004,653.0336,337
2022-05-262,495.002,520.002,405.002,405.004,643.3858,506
2022-05-252,420.002,445.002,370.002,445.004,720.6142,120
2022-05-242,420.002,435.002,395.002,420.004,672.3452,808
2022-05-232,465.002,465.002,395.002,420.004,672.3441,785
2022-05-202,380.002,455.002,380.002,415.004,662.6857,424
2022-05-192,375.002,440.002,370.002,400.004,633.7273,566
2022-05-182,500.002,525.002,430.002,450.004,730.26153,614
2022-05-172,530.002,565.002,495.002,500.004,826.80146,432
2022-05-162,545.002,580.002,530.002,540.004,904.0279,157
2022-05-132,575.002,605.002,515.002,550.004,923.33125,425
2022-05-122,770.002,775.002,545.002,560.004,942.64371,308
2022-05-112,835.002,875.002,735.002,775.005,357.74837,039
2022-05-102,750.002,820.002,655.002,820.005,444.63499,361
2022-05-092,640.002,790.002,630.002,735.005,280.51348,975
2022-05-062,550.002,690.002,550.002,680.005,174.33163,233
2022-05-042,670.002,670.002,600.002,620.005,058.4862,658
2022-05-032,625.002,700.002,600.002,655.005,126.06193,291
2022-05-022,540.002,640.002,495.002,635.005,087.4487,638
2022-04-292,520.002,575.002,520.002,545.004,913.6833,342
2022-04-282,500.002,545.002,485.002,515.004,855.7648,468
2022-04-272,520.002,520.002,460.002,500.004,826.8058,575
← NewerPage 18 of 21 · 1,206 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.