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%WTI103.27▲ 3.82%
← 246690.KQ stock page

T.S. Investment Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-262,500.002,600.002,500.002,535.004,894.3790,482
2022-04-252,560.002,585.002,500.002,500.004,826.8088,134
2022-04-222,620.002,620.002,545.002,585.004,990.9157,896
2022-04-212,610.002,645.002,610.002,630.005,077.7937,285
2022-04-202,625.002,665.002,565.002,600.005,019.8796,332
2022-04-192,520.002,585.002,505.002,575.004,971.6062,872
2022-04-182,510.002,555.002,510.002,530.004,884.7244,716
2022-04-152,570.002,570.002,520.002,540.004,904.0231,717
2022-04-142,605.002,615.002,570.002,570.004,961.9559,248
2022-04-132,540.002,605.002,525.002,580.004,981.2543,675
2022-04-122,530.002,600.002,500.002,545.004,913.6878,556
2022-04-112,600.002,655.002,580.002,580.004,981.2563,413
2022-04-082,630.002,660.002,575.002,640.005,097.1069,333
2022-04-072,745.002,750.002,605.002,615.005,048.83119,709
2022-04-062,835.002,835.002,725.002,745.005,299.82155,470
2022-04-052,840.002,845.002,785.002,810.005,425.32105,576
2022-04-042,850.002,855.002,785.002,825.005,454.28193,129
2022-04-012,745.002,800.002,740.002,780.005,367.40129,358
2022-03-312,745.002,780.002,740.002,770.005,348.0999,703
2022-03-302,745.002,835.002,705.002,760.005,328.78245,550
2022-03-292,710.002,775.002,710.002,715.005,241.90122,149
2022-03-282,710.002,755.002,675.002,740.005,290.1792,911
2022-03-252,740.002,760.002,710.002,710.005,232.2590,601
2022-03-242,670.002,750.002,655.002,720.005,251.55141,412
2022-03-232,730.002,750.002,655.002,695.005,203.29107,290
2022-03-222,675.002,735.002,670.002,730.005,270.86120,735
2022-03-212,715.002,730.002,670.002,675.005,164.67119,474
2022-03-182,665.002,720.002,635.002,700.005,212.94109,629
2022-03-172,605.002,670.002,600.002,665.005,145.36139,026
2022-03-162,585.002,615.002,560.002,600.005,019.8767,184
2022-03-152,610.002,635.002,555.002,570.004,961.9577,736
2022-03-142,610.002,650.002,550.002,630.005,077.79119,603
2022-03-112,500.002,585.002,500.002,585.004,990.9199,502
2022-03-102,440.002,500.002,440.002,495.004,817.1445,961
2022-03-082,430.002,470.002,400.002,425.004,681.9965,828
2022-03-072,505.002,540.002,470.002,470.004,768.8785,631
2022-03-042,590.002,590.002,485.002,555.004,932.9992,525
2022-03-032,505.002,555.002,500.002,530.004,884.7284,355
2022-03-022,535.002,570.002,465.002,485.004,797.84189,362
2022-02-282,370.002,440.002,370.002,440.004,710.9574,098
2022-02-252,395.002,415.002,335.002,370.004,575.8072,728
2022-02-242,470.002,470.002,315.002,335.004,508.23106,682
2022-02-232,460.002,515.002,440.002,475.004,778.5344,652
2022-02-222,490.002,530.002,450.002,460.004,749.5767,525
2022-02-212,485.002,565.002,430.002,535.004,894.37133,169
2022-02-182,450.002,525.002,415.002,510.004,846.1059,067
2022-02-172,465.002,515.002,380.002,490.004,807.49122,871
2022-02-162,375.002,455.002,375.002,450.004,730.2671,722
2022-02-152,380.002,425.002,305.002,325.004,488.9287,368
2022-02-142,480.002,480.002,360.002,380.004,595.11112,824
2022-02-112,480.002,550.002,435.002,550.004,923.3384,926
2022-02-102,605.002,605.002,515.002,525.004,875.0659,889
2022-02-092,565.002,625.002,540.002,585.004,990.91107,573
2022-02-082,495.002,570.002,475.002,515.004,855.76125,643
2022-02-072,505.002,510.002,435.002,505.004,836.4567,062
2022-02-042,445.002,465.002,400.002,455.004,739.9176,695
2022-02-032,375.002,475.002,375.002,440.004,710.9571,044
2022-01-282,270.002,365.002,255.002,360.004,556.50110,199
2022-01-272,320.002,345.002,225.002,255.004,353.77105,498
2022-01-262,275.002,395.002,275.002,330.004,498.57124,493
← NewerPage 19 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.