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
2022-01-252,505.002,565.002,295.002,295.004,431.00245,040
2022-01-242,675.002,750.002,505.002,510.004,846.10276,388
2022-01-212,660.002,690.002,595.002,620.005,058.48164,086
2022-01-202,535.002,805.002,495.002,620.005,058.48533,411
2022-01-192,570.002,650.002,525.002,535.004,894.37114,236
2022-01-182,660.002,880.002,605.002,605.005,029.52723,986
2022-01-172,730.002,730.002,610.002,625.005,068.14122,537
2022-01-142,700.002,860.002,675.002,730.005,270.86233,103
2022-01-132,760.002,795.002,670.002,715.005,241.90132,130
2022-01-122,770.002,785.002,740.002,760.005,328.7886,156
2022-01-112,840.002,845.002,725.002,765.005,338.44287,060
2022-01-102,805.002,945.002,770.002,885.005,570.12412,718
2022-01-072,705.002,950.002,670.002,805.005,415.671,103,528
2022-01-062,680.002,720.002,650.002,660.005,135.7191,873
2022-01-052,735.002,750.002,690.002,715.005,241.9064,254
2022-01-042,750.002,765.002,705.002,730.005,270.8669,843
2022-01-032,650.002,750.002,650.002,730.005,270.86106,621
2021-12-302,675.002,735.002,665.002,675.005,164.6756,198
2021-12-292,630.002,700.002,630.002,675.005,164.6750,270
2021-12-282,670.002,680.002,640.002,645.005,087.4462,667
2021-12-272,670.002,730.002,650.002,680.005,154.76124,658
2021-12-242,595.002,650.002,580.002,630.005,058.5982,749
2021-12-232,585.002,645.002,575.002,595.004,991.2771,210
2021-12-222,560.002,610.002,550.002,585.004,972.0455,645
2021-12-212,565.002,575.002,485.002,565.004,933.5797,568
2021-12-202,615.002,635.002,540.002,560.004,923.95109,666
2021-12-172,625.002,675.002,610.002,645.005,087.4453,519
2021-12-162,610.002,665.002,550.002,620.005,039.3660,399
2021-12-152,610.002,645.002,545.002,590.004,981.6552,906
2021-12-142,585.002,685.002,555.002,625.005,048.9780,528
2021-12-132,655.002,670.002,510.002,610.005,020.1266,463
2021-12-102,600.002,675.002,600.002,655.005,106.6845,081
2021-12-092,700.002,700.002,635.002,645.005,087.4472,101
2021-12-082,625.002,730.002,620.002,620.005,039.36132,732
2021-12-072,615.002,640.002,570.002,620.005,039.3661,687
2021-12-062,550.002,630.002,530.002,600.005,000.8983,935
2021-12-032,545.002,620.002,535.002,600.005,000.8968,116
2021-12-022,425.002,565.002,425.002,545.004,895.1067,374
2021-12-012,315.002,545.002,315.002,485.004,779.70242,114
2021-11-302,560.002,600.002,345.002,350.004,520.03245,166
2021-11-292,510.002,615.002,510.002,545.004,895.10132,523
2021-11-262,625.002,725.002,575.002,620.005,039.36122,820
2021-11-252,715.002,715.002,640.002,645.005,087.44129,703
2021-11-242,780.002,790.002,685.002,710.005,212.47144,702
2021-11-232,750.002,820.002,725.002,730.005,250.93107,033
2021-11-222,810.002,835.002,710.002,750.005,289.40164,790
2021-11-192,870.002,870.002,770.002,825.005,433.66100,756
2021-11-182,870.002,920.002,770.002,870.005,520.21154,898
2021-11-172,980.003,035.002,810.002,850.005,481.74366,565
2021-11-162,970.002,980.002,900.002,925.005,626.00150,522
2021-11-152,895.002,980.002,890.002,970.005,712.55132,800
2021-11-122,930.002,950.002,860.002,920.005,616.38134,150
2021-11-112,875.002,985.002,840.002,855.005,491.36213,341
2021-11-103,050.003,085.002,925.002,955.005,683.70252,367
2021-11-093,050.003,150.003,010.003,030.005,827.961,130,298
2021-11-082,795.003,140.002,770.002,985.005,741.411,398,633
2021-11-052,810.002,855.002,750.002,780.005,347.1087,642
2021-11-042,950.002,955.002,790.002,810.005,404.81336,639
2021-11-032,935.002,990.002,895.002,920.005,616.38184,331
2021-11-022,885.002,955.002,885.002,935.005,645.23105,500
← NewerPage 20 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.