TS Trillion Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,392.00 | 1,403.00 | 1,210.00 | 1,217.00 | 1,217.00 | 3,039,311 |
| 2026-10-21 | 1,373.00 | 1,494.00 | 1,279.00 | 1,392.00 | 1,392.00 | 13,310,572 |
| 2026-10-20 | 1,171.00 | 1,445.00 | 1,130.00 | 1,271.00 | 1,271.00 | 26,625,098 |
| 2026-10-19 | 1,301.00 | 1,339.00 | 1,147.00 | 1,164.00 | 1,164.00 | 10,506,735 |
| 2026-10-16 | 1,041.00 | 1,261.00 | 1,041.00 | 1,261.00 | 1,261.00 | 1,940,981 |
| 2026-10-15 | 1,012.00 | 1,012.00 | 943.00 | 970.00 | 970.00 | 239,029 |
| 2026-10-14 | 942.00 | 1,070.00 | 942.00 | 1,035.00 | 1,035.00 | 475,892 |
| 2026-10-13 | 946.00 | 954.00 | 869.00 | 951.00 | 951.00 | 57,909 |
| 2026-10-12 | 974.00 | 987.00 | 941.00 | 959.00 | 959.00 | 110,690 |
| 2026-10-08 | 999.00 | 1,003.00 | 976.00 | 1,000.00 | 1,000.00 | 124,378 |
| 2026-10-07 | 999.00 | 1,021.00 | 970.00 | 1,006.00 | 1,006.00 | 189,235 |
| 2026-10-06 | 1,003.00 | 1,003.00 | 980.00 | 991.00 | 991.00 | 85,572 |
| 2026-10-02 | 1,001.00 | 1,010.00 | 984.00 | 1,000.00 | 1,000.00 | 85,869 |
| 2026-10-01 | 1,005.00 | 1,005.00 | 982.00 | 1,000.00 | 1,000.00 | 75,138 |
| 2026-09-30 | 993.00 | 1,015.00 | 993.00 | 1,005.00 | 1,005.00 | 56,679 |
| 2026-09-29 | 995.00 | 1,003.00 | 980.00 | 1,002.00 | 1,002.00 | 78,573 |
| 2026-09-28 | 1,020.00 | 1,024.00 | 990.00 | 1,005.00 | 1,005.00 | 93,995 |
| 2026-09-23 | 1,021.00 | 1,039.00 | 1,009.00 | 1,021.00 | 1,021.00 | 59,164 |
| 2026-09-22 | 1,026.00 | 1,038.00 | 1,010.00 | 1,021.00 | 1,021.00 | 128,902 |
Page 1 of 1 · 19 trading days
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.