T.S. Investment Corporation (KOSDAQ:246690)
South Korea · Delayed Price · Currency is KRW 1,423.00
+3.00 (0.21%)
Last updated: Aug 4, 2025
T.S. Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,445.00 | 1,471.00 | 1,436.00 | 1,436.00 | - | -0.49% | 182,632 |
| Aug 6, 2025 | 1,475.00 | 1,492.00 | 1,443.00 | 1,443.00 | - | -2.17% | 108,448 |
| Aug 5, 2025 | 1,488.00 | 1,524.00 | 1,456.00 | 1,475.00 | - | -1.67% | 189,990 |
| Aug 4, 2025 | 1,420.00 | 1,538.00 | 1,390.00 | 1,500.00 | - | 5.63% | 634,462 |
| Aug 1, 2025 | 1,466.00 | 1,466.00 | 1,414.00 | 1,420.00 | - | -4.18% | 596,621 |
| Jul 31, 2025 | 1,445.00 | 1,500.00 | 1,442.00 | 1,482.00 | - | 2.56% | 294,239 |
| Jul 30, 2025 | 1,494.00 | 1,494.00 | 1,441.00 | 1,445.00 | - | -1.37% | 260,708 |
| Jul 29, 2025 | 1,441.00 | 1,465.00 | 1,390.00 | 1,465.00 | - | 3.10% | 364,887 |
| Jul 28, 2025 | 1,462.00 | 1,489.00 | 1,419.00 | 1,421.00 | - | -2.80% | 344,573 |
| Jul 25, 2025 | 1,490.00 | 1,490.00 | 1,451.00 | 1,462.00 | - | - | 147,925 |
| Jul 24, 2025 | 1,516.00 | 1,516.00 | 1,455.00 | 1,462.00 | - | -2.08% | 269,044 |
| Jul 23, 2025 | 1,551.00 | 1,573.00 | 1,488.00 | 1,493.00 | - | -3.62% | 421,119 |
| Jul 22, 2025 | 1,521.00 | 1,617.00 | 1,521.00 | 1,549.00 | - | 0.98% | 965,886 |
| Jul 21, 2025 | 1,533.00 | 1,569.00 | 1,525.00 | 1,534.00 | - | 0.20% | 224,904 |
| Jul 18, 2025 | 1,560.00 | 1,560.00 | 1,527.00 | 1,531.00 | - | -1.61% | 197,204 |
| Jul 17, 2025 | 1,555.00 | 1,572.00 | 1,533.00 | 1,556.00 | - | -0.45% | 232,010 |
| Jul 16, 2025 | 1,550.00 | 1,580.00 | 1,528.00 | 1,563.00 | - | -1.39% | 263,718 |
| Jul 15, 2025 | 1,600.00 | 1,607.00 | 1,563.00 | 1,585.00 | - | -1.43% | 520,516 |
| Jul 14, 2025 | 1,631.00 | 1,631.00 | 1,583.00 | 1,608.00 | - | -1.05% | 113,283 |
| Jul 11, 2025 | 1,632.00 | 1,645.00 | 1,604.00 | 1,625.00 | - | -0.31% | 169,538 |
| Jul 10, 2025 | 1,608.00 | 1,635.00 | 1,608.00 | 1,630.00 | - | 1.68% | 285,674 |
| Jul 9, 2025 | 1,589.00 | 1,620.00 | 1,556.00 | 1,603.00 | - | 0.88% | 186,125 |
| Jul 8, 2025 | 1,556.00 | 1,600.00 | 1,543.00 | 1,589.00 | - | 1.86% | 165,799 |
| Jul 7, 2025 | 1,590.00 | 1,590.00 | 1,544.00 | 1,560.00 | - | -1.20% | 203,865 |
| Jul 4, 2025 | 1,615.00 | 1,632.00 | 1,565.00 | 1,579.00 | - | -1.56% | 395,901 |
| Jul 3, 2025 | 1,600.00 | 1,680.00 | 1,590.00 | 1,604.00 | - | 0.25% | 458,848 |
| Jul 2, 2025 | 1,621.00 | 1,623.00 | 1,573.00 | 1,600.00 | - | -1.30% | 347,939 |
| Jul 1, 2025 | 1,640.00 | 1,650.00 | 1,615.00 | 1,621.00 | - | -0.06% | 273,539 |
| Jun 30, 2025 | 1,626.00 | 1,635.00 | 1,600.00 | 1,622.00 | - | -0.55% | 314,299 |
| Jun 27, 2025 | 1,640.00 | 1,669.00 | 1,580.00 | 1,631.00 | - | -0.43% | 334,612 |
| Jun 26, 2025 | 1,709.00 | 1,710.00 | 1,624.00 | 1,638.00 | - | -4.15% | 694,822 |
| Jun 25, 2025 | 1,770.00 | 1,775.00 | 1,707.00 | 1,709.00 | - | -2.90% | 654,830 |
| Jun 24, 2025 | 1,707.00 | 1,815.00 | 1,702.00 | 1,760.00 | - | 4.08% | 1,624,785 |
| Jun 23, 2025 | 1,757.00 | 1,757.00 | 1,680.00 | 1,691.00 | - | -3.92% | 1,061,972 |
| Jun 20, 2025 | 1,795.00 | 1,798.00 | 1,745.00 | 1,760.00 | - | -1.95% | 1,155,756 |
| Jun 19, 2025 | 1,880.00 | 1,983.00 | 1,750.00 | 1,795.00 | - | -0.17% | 7,039,471 |
| Jun 18, 2025 | 1,821.00 | 1,829.00 | 1,780.00 | 1,798.00 | - | -1.26% | 1,048,382 |
| Jun 17, 2025 | 1,900.00 | 1,904.00 | 1,780.00 | 1,821.00 | - | -3.55% | 1,489,609 |
| Jun 16, 2025 | 1,753.00 | 2,060.00 | 1,753.00 | 1,888.00 | - | 7.58% | 9,902,093 |
| Jun 13, 2025 | 1,900.00 | 1,900.00 | 1,711.00 | 1,755.00 | - | -7.14% | 1,796,210 |
| Jun 12, 2025 | 1,906.00 | 1,959.00 | 1,880.00 | 1,890.00 | - | -1.77% | 2,000,600 |
| Jun 11, 2025 | 1,938.00 | 1,977.00 | 1,880.00 | 1,924.00 | - | 0.37% | 3,127,490 |
| Jun 10, 2025 | 1,933.00 | 1,998.00 | 1,843.00 | 1,917.00 | - | -2.14% | 4,136,902 |
| Jun 9, 2025 | 1,667.00 | 2,115.00 | 1,654.00 | 1,959.00 | - | 20.33% | 24,205,470 |
| Jun 5, 2025 | 1,641.00 | 1,677.00 | 1,585.00 | 1,628.00 | - | 0.25% | 1,203,813 |
| Jun 4, 2025 | 1,743.00 | 1,743.00 | 1,598.00 | 1,624.00 | - | -3.73% | 1,740,798 |
| Jun 2, 2025 | 1,635.00 | 1,734.00 | 1,603.00 | 1,687.00 | - | 3.18% | 1,128,985 |
| May 30, 2025 | 1,637.00 | 1,662.00 | 1,600.00 | 1,635.00 | - | -0.12% | 506,789 |
| May 29, 2025 | 1,621.00 | 1,640.00 | 1,591.00 | 1,637.00 | - | 1.24% | 518,389 |
| May 28, 2025 | 1,570.00 | 1,726.00 | 1,540.00 | 1,617.00 | - | 2.99% | 2,504,388 |