TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 321.00 | 325.00 | 309.00 | 316.00 | 1,580.00 | 279,488 |
| 2024-04-30 | 348.00 | 348.00 | 317.00 | 320.00 | 1,600.00 | 699,096 |
| 2024-04-29 | 369.00 | 397.00 | 330.00 | 346.00 | 1,730.00 | 1,183,828 |
| 2024-04-26 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-25 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-24 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-23 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-22 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-19 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-18 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-17 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-16 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-15 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-12 | 356.00 | 356.00 | 356.00 | 356.00 | 1,780.00 | 0 |
| 2024-04-11 | 369.00 | 373.00 | 353.00 | 356.00 | 1,780.00 | 167,782 |
| 2024-04-09 | 363.00 | 373.00 | 361.00 | 369.00 | 1,845.00 | 134,078 |
| 2024-04-08 | 365.00 | 393.00 | 362.00 | 368.00 | 1,840.00 | 309,785 |
| 2024-04-05 | 390.00 | 395.00 | 360.00 | 365.00 | 1,825.00 | 419,720 |
| 2024-04-04 | 379.00 | 393.00 | 372.00 | 389.00 | 1,945.00 | 304,385 |
| 2024-04-03 | 374.00 | 406.00 | 371.00 | 379.00 | 1,895.00 | 561,819 |
| 2024-04-02 | 389.00 | 390.00 | 362.00 | 374.00 | 1,870.00 | 565,310 |
| 2024-04-01 | 352.00 | 414.00 | 347.00 | 390.00 | 1,950.00 | 2,621,845 |
| 2024-03-29 | 352.00 | 357.00 | 343.00 | 356.00 | 1,780.00 | 203,935 |
| 2024-03-28 | 351.00 | 357.00 | 345.00 | 351.00 | 1,755.00 | 237,589 |
| 2024-03-27 | 346.00 | 364.00 | 340.00 | 351.00 | 1,755.00 | 307,480 |
| 2024-03-26 | 335.00 | 360.00 | 325.00 | 346.00 | 1,730.00 | 475,708 |
| 2024-03-25 | 339.00 | 340.00 | 321.00 | 335.00 | 1,675.00 | 492,413 |
| 2024-03-22 | 393.00 | 412.00 | 340.00 | 345.00 | 1,725.00 | 2,361,106 |
| 2024-03-21 | 355.00 | 355.00 | 329.00 | 348.00 | 1,740.00 | 700,612 |
| 2024-03-20 | 328.00 | 364.00 | 322.00 | 355.00 | 1,775.00 | 633,656 |
| 2024-03-19 | 358.00 | 360.00 | 281.00 | 328.00 | 1,640.00 | 2,063,048 |
| 2024-03-18 | 378.00 | 378.00 | 355.00 | 358.00 | 1,790.00 | 487,693 |
| 2024-03-15 | 364.00 | 379.00 | 362.00 | 377.00 | 1,885.00 | 161,920 |
| 2024-03-14 | 372.00 | 377.00 | 366.00 | 367.00 | 1,835.00 | 107,454 |
| 2024-03-13 | 367.00 | 372.00 | 359.00 | 371.00 | 1,855.00 | 165,819 |
| 2024-03-12 | 388.00 | 388.00 | 367.00 | 367.00 | 1,835.00 | 270,744 |
| 2024-03-11 | 380.00 | 389.00 | 370.00 | 388.00 | 1,940.00 | 269,003 |
| 2024-03-08 | 369.00 | 399.00 | 369.00 | 380.00 | 1,900.00 | 330,961 |
| 2024-03-07 | 354.00 | 443.00 | 354.00 | 382.00 | 1,910.00 | 2,329,759 |
| 2024-03-06 | 360.00 | 365.00 | 350.00 | 353.00 | 1,765.00 | 188,273 |
| 2024-03-05 | 367.00 | 369.00 | 362.00 | 366.00 | 1,830.00 | 101,690 |
| 2024-03-04 | 368.00 | 374.00 | 364.00 | 367.00 | 1,835.00 | 166,479 |
| 2024-02-29 | 373.00 | 379.00 | 365.00 | 368.00 | 1,840.00 | 175,204 |
| 2024-02-28 | 375.00 | 412.00 | 370.00 | 374.00 | 1,870.00 | 393,718 |
| 2024-02-27 | 376.00 | 379.00 | 363.00 | 371.00 | 1,855.00 | 121,356 |
| 2024-02-26 | 376.00 | 396.00 | 371.00 | 375.00 | 1,875.00 | 292,355 |
| 2024-02-23 | 379.00 | 385.00 | 350.00 | 375.00 | 1,875.00 | 357,847 |
| 2024-02-22 | 398.00 | 398.00 | 375.00 | 382.00 | 1,910.00 | 370,434 |
| 2024-02-21 | 406.00 | 411.00 | 395.00 | 396.00 | 1,980.00 | 228,671 |
| 2024-02-20 | 413.00 | 414.00 | 401.00 | 406.00 | 2,030.00 | 227,796 |
| 2024-02-19 | 442.00 | 445.00 | 408.00 | 408.00 | 2,040.00 | 418,999 |
| 2024-02-16 | 427.00 | 463.00 | 405.00 | 429.00 | 2,145.00 | 953,735 |
| 2024-02-15 | 427.00 | 427.00 | 405.00 | 408.00 | 2,040.00 | 522,442 |
| 2024-02-14 | 400.00 | 410.00 | 390.00 | 410.00 | 2,050.00 | 349,663 |
| 2024-02-13 | 395.00 | 416.00 | 379.00 | 400.00 | 2,000.00 | 938,109 |
| 2024-02-08 | 354.00 | 448.00 | 350.00 | 398.00 | 1,990.00 | 5,585,175 |
| 2024-02-07 | 359.00 | 359.00 | 342.00 | 354.00 | 1,770.00 | 148,181 |
| 2024-02-06 | 349.00 | 369.00 | 349.00 | 357.00 | 1,785.00 | 343,059 |
| 2024-02-05 | 350.00 | 366.00 | 337.00 | 349.00 | 1,745.00 | 563,024 |
| 2024-02-02 | 372.00 | 372.00 | 334.00 | 350.00 | 1,750.00 | 1,096,850 |
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.