TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-29 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-26 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-25 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-24 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-23 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-22 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-19 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-18 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-17 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-16 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-15 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-12 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-11 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-10 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-09 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-08 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-05 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-04 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-03 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-02 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2024-07-01 | 299.00 | 324.00 | 299.00 | 314.00 | 1,570.00 | 237,755 |
| 2024-06-28 | 317.00 | 318.00 | 307.00 | 311.00 | 1,555.00 | 243,858 |
| 2024-06-27 | 328.00 | 338.00 | 316.00 | 320.00 | 1,600.00 | 279,422 |
| 2024-06-26 | 336.00 | 342.00 | 326.00 | 328.00 | 1,640.00 | 224,461 |
| 2024-06-25 | 332.00 | 342.00 | 330.00 | 333.00 | 1,665.00 | 161,478 |
| 2024-06-24 | 334.00 | 338.00 | 330.00 | 332.00 | 1,660.00 | 169,475 |
| 2024-06-21 | 336.00 | 336.00 | 330.00 | 334.00 | 1,670.00 | 136,235 |
| 2024-06-20 | 340.00 | 345.00 | 333.00 | 337.00 | 1,685.00 | 284,950 |
| 2024-06-19 | 338.00 | 350.00 | 336.00 | 340.00 | 1,700.00 | 283,897 |
| 2024-06-18 | 349.00 | 350.00 | 335.00 | 340.00 | 1,700.00 | 387,535 |
| 2024-06-17 | 358.00 | 359.00 | 330.00 | 349.00 | 1,745.00 | 316,289 |
| 2024-06-14 | 368.00 | 387.00 | 353.00 | 358.00 | 1,790.00 | 741,511 |
| 2024-06-13 | 346.00 | 397.00 | 344.00 | 369.00 | 1,845.00 | 2,564,911 |
| 2024-06-12 | 381.00 | 388.00 | 339.00 | 346.00 | 1,730.00 | 1,386,109 |
| 2024-06-11 | 325.00 | 418.00 | 308.00 | 379.00 | 1,895.00 | 4,008,551 |
| 2024-06-10 | 351.00 | 356.00 | 325.00 | 326.00 | 1,630.00 | 712,140 |
| 2024-06-07 | 368.00 | 372.00 | 343.00 | 350.00 | 1,750.00 | 578,643 |
| 2024-06-05 | 380.00 | 417.00 | 367.00 | 368.00 | 1,840.00 | 1,398,705 |
| 2024-06-04 | 422.00 | 427.00 | 384.00 | 385.00 | 1,925.00 | 1,579,649 |
| 2024-06-03 | 425.00 | 467.00 | 412.00 | 427.00 | 2,135.00 | 4,287,289 |
| 2024-05-31 | 345.00 | 448.00 | 340.00 | 425.00 | 2,125.00 | 13,045,497 |
| 2024-05-30 | 330.00 | 345.00 | 329.00 | 345.00 | 1,725.00 | 193,435 |
| 2024-05-29 | 329.00 | 351.00 | 315.00 | 330.00 | 1,650.00 | 304,924 |
| 2024-05-28 | 331.00 | 340.00 | 325.00 | 329.00 | 1,645.00 | 161,416 |
| 2024-05-27 | 325.00 | 349.00 | 313.00 | 331.00 | 1,655.00 | 297,873 |
| 2024-05-24 | 329.00 | 357.00 | 321.00 | 333.00 | 1,665.00 | 481,835 |
| 2024-05-23 | 301.00 | 365.00 | 297.00 | 317.00 | 1,585.00 | 1,525,683 |
| 2024-05-22 | 292.00 | 301.00 | 281.00 | 298.00 | 1,490.00 | 177,042 |
| 2024-05-21 | 271.00 | 310.00 | 271.00 | 288.00 | 1,440.00 | 673,775 |
| 2024-05-20 | 291.00 | 314.00 | 255.00 | 270.00 | 1,350.00 | 987,423 |
| 2024-05-17 | 319.00 | 319.00 | 319.00 | 319.00 | 1,595.00 | 0 |
| 2024-05-16 | 325.00 | 326.00 | 314.00 | 319.00 | 1,595.00 | 189,137 |
| 2024-05-14 | 328.00 | 332.00 | 321.00 | 323.00 | 1,615.00 | 150,709 |
| 2024-05-13 | 335.00 | 335.00 | 325.00 | 327.00 | 1,635.00 | 120,604 |
| 2024-05-10 | 344.00 | 348.00 | 334.00 | 336.00 | 1,680.00 | 137,480 |
| 2024-05-09 | 351.00 | 357.00 | 341.00 | 344.00 | 1,720.00 | 224,802 |
| 2024-05-08 | 358.00 | 367.00 | 338.00 | 349.00 | 1,745.00 | 436,914 |
| 2024-05-07 | 331.00 | 375.00 | 331.00 | 363.00 | 1,815.00 | 1,255,465 |
| 2024-05-03 | 325.00 | 338.00 | 316.00 | 332.00 | 1,660.00 | 317,827 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.