T.S. Investment Corporation (KOSDAQ:246690)
South Korea · Delayed Price · Currency is KRW 1,475.00
+19.00 (1.30%)
At close: Sep 18, 2025
T.S. Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,475.00 | 1,479.00 | 1,433.00 | 1,439.00 | 1,439.00 | -2.44% | 191,621 |
| Sep 18, 2025 | 1,456.00 | 1,475.00 | 1,437.00 | 1,475.00 | 1,475.00 | 1.30% | 209,613 |
| Sep 17, 2025 | 1,416.00 | 1,498.00 | 1,392.00 | 1,456.00 | 1,456.00 | 2.82% | 304,273 |
| Sep 16, 2025 | 1,433.00 | 1,440.00 | 1,415.00 | 1,416.00 | 1,416.00 | -1.19% | 166,448 |
| Sep 15, 2025 | 1,494.00 | 1,494.00 | 1,410.00 | 1,433.00 | 1,433.00 | -2.52% | 350,386 |
| Sep 12, 2025 | 1,500.00 | 1,504.00 | 1,465.00 | 1,470.00 | 1,470.00 | 0.75% | 542,934 |
| Sep 11, 2025 | 1,459.00 | 1,502.00 | 1,445.00 | 1,459.00 | 1,459.00 | 0.69% | 320,595 |
| Sep 10, 2025 | 1,423.00 | 1,450.00 | 1,416.00 | 1,449.00 | 1,449.00 | 1.76% | 136,266 |
| Sep 9, 2025 | 1,409.00 | 1,438.00 | 1,404.00 | 1,424.00 | 1,424.00 | 2.08% | 161,170 |
| Sep 8, 2025 | 1,400.00 | 1,439.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.36% | 96,989 |
| Sep 5, 2025 | 1,396.00 | 1,414.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.50% | 38,186 |
| Sep 4, 2025 | 1,380.00 | 1,423.00 | 1,380.00 | 1,407.00 | 1,407.00 | 2.33% | 102,215 |
| Sep 3, 2025 | 1,390.00 | 1,397.00 | 1,373.00 | 1,375.00 | 1,375.00 | -1.08% | 44,044 |
| Sep 2, 2025 | 1,385.00 | 1,398.00 | 1,374.00 | 1,390.00 | 1,390.00 | - | 66,504 |
| Sep 1, 2025 | 1,392.00 | 1,420.00 | 1,376.00 | 1,390.00 | 1,390.00 | -0.14% | 119,270 |
| Aug 29, 2025 | 1,422.00 | 1,437.00 | 1,392.00 | 1,392.00 | 1,392.00 | -1.97% | 95,890 |
| Aug 28, 2025 | 1,409.00 | 1,428.00 | 1,391.00 | 1,420.00 | 1,420.00 | 0.78% | 148,624 |
| Aug 27, 2025 | 1,400.00 | 1,430.00 | 1,382.00 | 1,409.00 | 1,409.00 | 0.79% | 175,960 |
| Aug 26, 2025 | 1,402.00 | 1,425.00 | 1,393.00 | 1,398.00 | 1,398.00 | -0.14% | 77,552 |
| Aug 25, 2025 | 1,362.00 | 1,430.00 | 1,362.00 | 1,400.00 | 1,400.00 | 2.79% | 129,540 |
| Aug 22, 2025 | 1,377.00 | 1,401.00 | 1,345.00 | 1,362.00 | 1,362.00 | -1.09% | 142,496 |
| Aug 21, 2025 | 1,363.00 | 1,396.00 | 1,351.00 | 1,377.00 | 1,377.00 | 1.03% | 71,325 |
| Aug 20, 2025 | 1,391.00 | 1,405.00 | 1,337.00 | 1,363.00 | 1,363.00 | -2.99% | 197,745 |
| Aug 19, 2025 | 1,375.00 | 1,405.00 | 1,351.00 | 1,405.00 | 1,405.00 | 2.18% | 175,131 |
| Aug 18, 2025 | 1,430.00 | 1,430.00 | 1,374.00 | 1,375.00 | 1,375.00 | -3.85% | 234,307 |
| Aug 14, 2025 | 1,431.00 | 1,458.00 | 1,419.00 | 1,430.00 | 1,430.00 | -1.45% | 163,556 |
| Aug 13, 2025 | 1,460.00 | 1,489.00 | 1,422.00 | 1,451.00 | 1,451.00 | -0.48% | 155,446 |
| Aug 12, 2025 | 1,429.00 | 1,500.00 | 1,429.00 | 1,458.00 | 1,458.00 | 2.17% | 343,387 |
| Aug 11, 2025 | 1,475.00 | 1,475.00 | 1,410.00 | 1,427.00 | 1,427.00 | -0.70% | 104,354 |
| Aug 8, 2025 | 1,436.00 | 1,450.00 | 1,431.00 | 1,437.00 | 1,437.00 | 0.07% | 135,128 |
| Aug 7, 2025 | 1,445.00 | 1,471.00 | 1,436.00 | 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 | 1,443.00 | -2.17% | 108,448 |
| Aug 5, 2025 | 1,488.00 | 1,524.00 | 1,456.00 | 1,475.00 | 1,475.00 | -1.67% | 189,990 |
| Aug 4, 2025 | 1,420.00 | 1,538.00 | 1,390.00 | 1,500.00 | 1,500.00 | 5.63% | 634,462 |
| Aug 1, 2025 | 1,466.00 | 1,466.00 | 1,414.00 | 1,420.00 | 1,420.00 | -4.18% | 596,621 |
| Jul 31, 2025 | 1,445.00 | 1,500.00 | 1,442.00 | 1,482.00 | 1,482.00 | 2.56% | 294,239 |
| Jul 30, 2025 | 1,494.00 | 1,494.00 | 1,441.00 | 1,445.00 | 1,445.00 | -1.37% | 260,708 |
| Jul 29, 2025 | 1,441.00 | 1,465.00 | 1,390.00 | 1,465.00 | 1,465.00 | 3.10% | 364,887 |
| Jul 28, 2025 | 1,462.00 | 1,489.00 | 1,419.00 | 1,421.00 | 1,421.00 | -2.80% | 344,573 |
| Jul 25, 2025 | 1,490.00 | 1,490.00 | 1,451.00 | 1,462.00 | 1,462.00 | - | 147,925 |
| Jul 24, 2025 | 1,516.00 | 1,516.00 | 1,455.00 | 1,462.00 | 1,462.00 | -2.08% | 269,044 |
| Jul 23, 2025 | 1,551.00 | 1,573.00 | 1,488.00 | 1,493.00 | 1,493.00 | -3.62% | 421,119 |
| Jul 22, 2025 | 1,521.00 | 1,617.00 | 1,521.00 | 1,549.00 | 1,549.00 | 0.98% | 965,886 |
| Jul 21, 2025 | 1,533.00 | 1,569.00 | 1,525.00 | 1,534.00 | 1,534.00 | 0.20% | 224,904 |
| Jul 18, 2025 | 1,560.00 | 1,560.00 | 1,527.00 | 1,531.00 | 1,531.00 | -1.61% | 197,204 |
| Jul 17, 2025 | 1,555.00 | 1,572.00 | 1,533.00 | 1,556.00 | 1,556.00 | -0.45% | 232,010 |
| Jul 16, 2025 | 1,550.00 | 1,580.00 | 1,528.00 | 1,563.00 | 1,563.00 | -1.39% | 263,718 |
| Jul 15, 2025 | 1,600.00 | 1,607.00 | 1,563.00 | 1,585.00 | 1,585.00 | -1.43% | 520,516 |
| Jul 14, 2025 | 1,631.00 | 1,631.00 | 1,583.00 | 1,608.00 | 1,608.00 | -1.05% | 113,283 |
| Jul 11, 2025 | 1,632.00 | 1,645.00 | 1,604.00 | 1,625.00 | 1,625.00 | -0.31% | 169,538 |