T.S. Investment Corporation (KOSDAQ:246690)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,362.00
-15.00 (-1.09%)
At close: Aug 22, 2025, 3:30 PM KST

T.S. Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,409.001,428.001,391.001,420.00-0.78%148,624
Aug 27, 20251,400.001,430.001,382.001,409.00-0.79%175,960
Aug 26, 20251,402.001,425.001,393.001,398.00--0.14%77,552
Aug 25, 20251,362.001,430.001,362.001,400.00-2.79%129,540
Aug 22, 20251,377.001,401.001,345.001,362.00--1.09%142,496
Aug 21, 20251,363.001,396.001,351.001,377.00-1.03%71,325
Aug 20, 20251,391.001,405.001,337.001,363.00--2.99%197,745
Aug 19, 20251,375.001,405.001,351.001,405.00-2.18%175,131
Aug 18, 20251,430.001,430.001,374.001,375.00--3.85%234,307
Aug 14, 20251,431.001,458.001,419.001,430.00--1.45%163,556
Aug 13, 20251,460.001,489.001,422.001,451.00--0.48%155,446
Aug 12, 20251,429.001,500.001,429.001,458.00-2.17%343,387
Aug 11, 20251,475.001,475.001,410.001,427.00--0.70%104,354
Aug 8, 20251,436.001,450.001,431.001,437.00-0.07%135,128
Aug 7, 20251,445.001,471.001,436.001,436.00--0.49%182,632
Aug 6, 20251,475.001,492.001,443.001,443.00--2.17%108,448
Aug 5, 20251,488.001,524.001,456.001,475.00--1.67%189,990
Aug 4, 20251,420.001,538.001,390.001,500.00-5.63%634,462
Aug 1, 20251,466.001,466.001,414.001,420.00--4.18%596,621
Jul 31, 20251,445.001,500.001,442.001,482.00-2.56%294,239
Jul 30, 20251,494.001,494.001,441.001,445.00--1.37%260,708
Jul 29, 20251,441.001,465.001,390.001,465.00-3.10%364,887
Jul 28, 20251,462.001,489.001,419.001,421.00--2.80%344,573
Jul 25, 20251,490.001,490.001,451.001,462.00--147,925
Jul 24, 20251,516.001,516.001,455.001,462.00--2.08%269,044
Jul 23, 20251,551.001,573.001,488.001,493.00--3.62%421,119
Jul 22, 20251,521.001,617.001,521.001,549.00-0.98%965,886
Jul 21, 20251,533.001,569.001,525.001,534.00-0.20%224,904
Jul 18, 20251,560.001,560.001,527.001,531.00--1.61%197,204
Jul 17, 20251,555.001,572.001,533.001,556.00--0.45%232,010
Jul 16, 20251,550.001,580.001,528.001,563.00--1.39%263,718
Jul 15, 20251,600.001,607.001,563.001,585.00--1.43%520,516
Jul 14, 20251,631.001,631.001,583.001,608.00--1.05%113,283
Jul 11, 20251,632.001,645.001,604.001,625.00--0.31%169,538
Jul 10, 20251,608.001,635.001,608.001,630.00-1.68%285,674
Jul 9, 20251,589.001,620.001,556.001,603.00-0.88%186,125
Jul 8, 20251,556.001,600.001,543.001,589.00-1.86%165,799
Jul 7, 20251,590.001,590.001,544.001,560.00--1.20%203,865
Jul 4, 20251,615.001,632.001,565.001,579.00--1.56%395,901
Jul 3, 20251,600.001,680.001,590.001,604.00-0.25%458,848
Jul 2, 20251,621.001,623.001,573.001,600.00--1.30%347,939
Jul 1, 20251,640.001,650.001,615.001,621.00--0.06%273,539
Jun 30, 20251,626.001,635.001,600.001,622.00--0.55%314,299
Jun 27, 20251,640.001,669.001,580.001,631.00--0.43%334,612
Jun 26, 20251,709.001,710.001,624.001,638.00--4.15%694,822
Jun 25, 20251,770.001,775.001,707.001,709.00--2.90%654,830
Jun 24, 20251,707.001,815.001,702.001,760.00-4.08%1,624,785
Jun 23, 20251,757.001,757.001,680.001,691.00--3.92%1,061,972
Jun 20, 20251,795.001,798.001,745.001,760.00--1.95%1,155,756
Jun 19, 20251,880.001,983.001,750.001,795.00--0.17%7,039,471