TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,450.00 | 10,550.00 | 9,820.00 | 9,890.00 | 8,906.84 | 303,752 |
| 2023-02-09 | 10,300.00 | 10,700.00 | 10,230.00 | 10,500.00 | 9,456.20 | 230,371 |
| 2023-02-08 | 10,310.00 | 10,370.00 | 10,220.00 | 10,220.00 | 9,204.04 | 96,495 |
| 2023-02-07 | 10,000.00 | 10,370.00 | 10,000.00 | 10,280.00 | 9,258.07 | 155,275 |
| 2023-02-06 | 10,000.00 | 10,230.00 | 10,000.00 | 10,010.00 | 9,014.91 | 150,684 |
| 2023-02-03 | 9,700.00 | 10,190.00 | 9,680.00 | 9,980.00 | 8,987.89 | 348,047 |
| 2023-02-02 | 9,690.00 | 9,730.00 | 9,630.00 | 9,700.00 | 8,735.73 | 80,151 |
| 2023-02-01 | 9,640.00 | 9,730.00 | 9,600.00 | 9,630.00 | 8,672.69 | 77,229 |
| 2023-01-31 | 9,410.00 | 9,680.00 | 9,410.00 | 9,630.00 | 8,672.69 | 77,519 |
| 2023-01-30 | 9,510.00 | 9,650.00 | 9,500.00 | 9,510.00 | 8,564.62 | 72,802 |
| 2023-01-27 | 9,550.00 | 9,610.00 | 9,490.00 | 9,500.00 | 8,555.61 | 72,928 |
| 2023-01-26 | 9,460.00 | 9,550.00 | 9,390.00 | 9,530.00 | 8,582.63 | 87,982 |
| 2023-01-25 | 9,350.00 | 9,530.00 | 9,300.00 | 9,450.00 | 8,510.58 | 80,111 |
| 2023-01-20 | 9,220.00 | 9,360.00 | 9,140.00 | 9,340.00 | 8,411.52 | 60,186 |
| 2023-01-19 | 9,160.00 | 9,200.00 | 9,110.00 | 9,180.00 | 8,267.42 | 52,306 |
| 2023-01-18 | 9,230.00 | 9,290.00 | 9,150.00 | 9,240.00 | 8,321.46 | 70,113 |
| 2023-01-17 | 9,420.00 | 9,530.00 | 9,230.00 | 9,240.00 | 8,321.46 | 60,789 |
| 2023-01-16 | 9,480.00 | 9,610.00 | 9,300.00 | 9,430.00 | 8,492.57 | 111,250 |
| 2023-01-13 | 9,370.00 | 9,480.00 | 9,330.00 | 9,430.00 | 8,492.57 | 85,901 |
| 2023-01-12 | 9,420.00 | 9,510.00 | 9,320.00 | 9,330.00 | 8,402.51 | 72,673 |
| 2023-01-11 | 9,260.00 | 9,490.00 | 9,200.00 | 9,350.00 | 8,420.52 | 153,887 |
| 2023-01-10 | 9,240.00 | 9,400.00 | 9,170.00 | 9,170.00 | 8,258.42 | 92,943 |
| 2023-01-09 | 9,240.00 | 9,310.00 | 9,170.00 | 9,180.00 | 8,267.42 | 60,985 |
| 2023-01-06 | 9,070.00 | 9,260.00 | 9,070.00 | 9,190.00 | 8,276.43 | 26,515 |
| 2023-01-05 | 9,300.00 | 9,300.00 | 9,190.00 | 9,200.00 | 8,285.43 | 29,128 |
| 2023-01-04 | 9,410.00 | 9,420.00 | 9,170.00 | 9,210.00 | 8,294.44 | 100,603 |
| 2023-01-03 | 9,320.00 | 9,500.00 | 9,130.00 | 9,420.00 | 8,483.56 | 100,394 |
| 2023-01-02 | 9,000.00 | 9,260.00 | 8,950.00 | 9,160.00 | 8,249.41 | 84,489 |
| 2022-12-29 | 8,710.00 | 9,130.00 | 8,710.00 | 8,900.00 | 8,015.26 | 113,372 |
| 2022-12-28 | 8,810.00 | 8,860.00 | 8,770.00 | 8,810.00 | 7,934.20 | 52,803 |
| 2022-12-27 | 8,770.00 | 8,970.00 | 8,760.00 | 8,850.00 | 7,970.23 | 63,394 |
| 2022-12-26 | 8,880.00 | 8,990.00 | 8,790.00 | 8,850.00 | 7,970.23 | 49,499 |
| 2022-12-23 | 9,000.00 | 9,100.00 | 8,910.00 | 8,980.00 | 8,087.30 | 87,525 |
| 2022-12-22 | 9,170.00 | 9,260.00 | 9,140.00 | 9,190.00 | 8,276.43 | 38,974 |
| 2022-12-21 | 9,380.00 | 9,380.00 | 9,130.00 | 9,140.00 | 8,231.40 | 46,309 |
| 2022-12-20 | 9,600.00 | 9,600.00 | 9,300.00 | 9,330.00 | 8,402.51 | 63,021 |
| 2022-12-19 | 9,550.00 | 9,680.00 | 9,460.00 | 9,550.00 | 8,600.64 | 56,893 |
| 2022-12-16 | 9,400.00 | 9,630.00 | 9,310.00 | 9,550.00 | 8,600.64 | 66,177 |
| 2022-12-15 | 9,800.00 | 9,880.00 | 9,520.00 | 9,540.00 | 8,591.63 | 98,889 |
| 2022-12-14 | 9,830.00 | 9,980.00 | 9,600.00 | 9,800.00 | 8,825.79 | 197,032 |
| 2022-12-13 | 9,600.00 | 9,700.00 | 9,420.00 | 9,680.00 | 8,717.72 | 103,638 |
| 2022-12-12 | 9,360.00 | 9,530.00 | 9,270.00 | 9,530.00 | 8,582.63 | 102,186 |
| 2022-12-09 | 9,260.00 | 9,400.00 | 9,150.00 | 9,380.00 | 8,447.54 | 91,844 |
| 2022-12-08 | 8,930.00 | 9,820.00 | 8,930.00 | 9,250.00 | 8,330.46 | 426,799 |
| 2022-12-07 | 8,730.00 | 9,150.00 | 8,730.00 | 9,030.00 | 8,132.33 | 61,453 |
| 2022-12-06 | 9,030.00 | 9,030.00 | 8,880.00 | 8,880.00 | 7,997.24 | 45,645 |
| 2022-12-05 | 9,190.00 | 9,190.00 | 9,010.00 | 9,030.00 | 8,132.33 | 58,824 |
| 2022-12-02 | 9,340.00 | 9,350.00 | 9,090.00 | 9,120.00 | 8,213.39 | 55,499 |
| 2022-12-01 | 9,310.00 | 9,370.00 | 9,270.00 | 9,340.00 | 8,411.52 | 63,352 |
| 2022-11-30 | 9,100.00 | 9,240.00 | 9,100.00 | 9,200.00 | 8,285.43 | 55,838 |
| 2022-11-29 | 9,100.00 | 9,240.00 | 9,050.00 | 9,200.00 | 8,285.43 | 42,937 |
| 2022-11-28 | 9,460.00 | 9,470.00 | 9,100.00 | 9,130.00 | 8,222.39 | 137,186 |
| 2022-11-25 | 9,570.00 | 9,570.00 | 9,420.00 | 9,460.00 | 8,519.59 | 60,764 |
| 2022-11-24 | 9,440.00 | 9,650.00 | 9,400.00 | 9,420.00 | 8,483.56 | 111,461 |
| 2022-11-23 | 9,470.00 | 9,720.00 | 9,400.00 | 9,430.00 | 8,492.57 | 131,348 |
| 2022-11-22 | 9,650.00 | 9,730.00 | 9,360.00 | 9,420.00 | 8,483.56 | 165,094 |
| 2022-11-21 | 9,600.00 | 9,810.00 | 9,250.00 | 9,700.00 | 8,735.73 | 299,707 |
| 2022-11-18 | 9,150.00 | 9,910.00 | 9,110.00 | 9,550.00 | 8,600.64 | 485,757 |
| 2022-11-17 | 9,530.00 | 9,540.00 | 9,090.00 | 9,170.00 | 8,258.42 | 203,583 |
| 2022-11-16 | 9,030.00 | 10,400.00 | 8,850.00 | 9,340.00 | 8,411.52 | 1,136,464 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 505.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.