TSI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,480.00 | 3,555.00 | 3,370.00 | 3,400.00 | 3,400.00 | 47,990 |
| 2026-10-21 | 3,655.00 | 3,710.00 | 3,530.00 | 3,530.00 | 3,530.00 | 39,028 |
| 2026-10-20 | 3,710.00 | 3,735.00 | 3,525.00 | 3,560.00 | 3,560.00 | 35,826 |
| 2026-10-19 | 3,360.00 | 3,750.00 | 3,360.00 | 3,710.00 | 3,710.00 | 55,658 |
| 2026-10-16 | 3,490.00 | 3,630.00 | 3,400.00 | 3,530.00 | 3,530.00 | 45,649 |
| 2026-10-15 | 3,645.00 | 3,660.00 | 3,415.00 | 3,490.00 | 3,490.00 | 98,451 |
| 2026-10-14 | 3,685.00 | 3,910.00 | 3,685.00 | 3,795.00 | 3,795.00 | 53,221 |
| 2026-10-13 | 3,525.00 | 3,765.00 | 3,525.00 | 3,750.00 | 3,750.00 | 90,085 |
| 2026-10-12 | 4,035.00 | 4,100.00 | 3,750.00 | 3,805.00 | 3,805.00 | 118,405 |
| 2026-10-08 | 3,960.00 | 4,065.00 | 3,875.00 | 4,035.00 | 4,035.00 | 104,969 |
| 2026-10-07 | 4,160.00 | 4,160.00 | 3,870.00 | 3,945.00 | 3,945.00 | 118,327 |
| 2026-10-06 | 3,845.00 | 4,095.00 | 3,830.00 | 4,080.00 | 4,080.00 | 307,203 |
| 2026-10-02 | 3,695.00 | 3,755.00 | 3,650.00 | 3,710.00 | 3,710.00 | 36,815 |
| 2026-10-01 | 3,590.00 | 3,640.00 | 3,545.00 | 3,635.00 | 3,635.00 | 22,900 |
| 2026-09-30 | 3,545.00 | 3,570.00 | 3,475.00 | 3,570.00 | 3,570.00 | 32,443 |
| 2026-09-29 | 3,455.00 | 3,535.00 | 3,430.00 | 3,450.00 | 3,450.00 | 14,796 |
| 2026-09-28 | 3,460.00 | 3,560.00 | 3,430.00 | 3,520.00 | 3,520.00 | 27,066 |
| 2026-09-23 | 3,480.00 | 3,495.00 | 3,450.00 | 3,460.00 | 3,460.00 | 9,756 |
| 2026-09-22 | 3,505.00 | 3,515.00 | 3,445.00 | 3,475.00 | 3,475.00 | 27,425 |
Page 1 of 1 · 19 trading days
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.