T.S. Investment Corporation (KOSDAQ:246690)
South Korea · Delayed Price · Currency is KRW 1,593.00
-160.00 (-9.13%)
At close: Apr 2, 2026
T.S. Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,640.00 | 1,687.00 | 1,603.00 | 1,615.00 | 1,615.00 | 1.38% | 263,948 |
| Apr 2, 2026 | 1,753.00 | 1,770.00 | 1,539.00 | 1,593.00 | 1,593.00 | -9.13% | 801,342 |
| Apr 1, 2026 | 1,675.00 | 1,754.00 | 1,675.00 | 1,753.00 | 1,753.00 | 7.09% | 530,437 |
| Mar 31, 2026 | 1,710.00 | 1,742.00 | 1,632.00 | 1,637.00 | 1,637.00 | -6.83% | 570,473 |
| Mar 30, 2026 | 1,745.00 | 1,760.00 | 1,670.00 | 1,757.00 | 1,757.00 | 0.57% | 639,118 |
| Mar 27, 2026 | 1,679.00 | 1,992.00 | 1,648.00 | 1,747.00 | 1,747.00 | 3.86% | 4,844,988 |
| Mar 26, 2026 | 1,750.00 | 1,751.00 | 1,680.00 | 1,682.00 | 1,682.00 | -3.83% | 211,306 |
| Mar 25, 2026 | 1,672.00 | 1,750.00 | 1,590.00 | 1,749.00 | 1,749.00 | 4.67% | 304,649 |
| Mar 24, 2026 | 1,700.00 | 1,730.00 | 1,652.00 | 1,671.00 | 1,671.00 | 1.83% | 253,972 |
| Mar 23, 2026 | 1,701.00 | 1,714.00 | 1,641.00 | 1,641.00 | 1,641.00 | -6.12% | 344,167 |
| Mar 20, 2026 | 1,720.00 | 1,778.00 | 1,716.00 | 1,748.00 | 1,748.00 | 1.22% | 280,932 |
| Mar 19, 2026 | 1,793.00 | 1,793.00 | 1,720.00 | 1,727.00 | 1,727.00 | -4.06% | 370,458 |
| Mar 18, 2026 | 1,827.00 | 1,880.00 | 1,777.00 | 1,800.00 | 1,800.00 | -0.94% | 877,898 |
| Mar 17, 2026 | 1,789.00 | 1,881.00 | 1,781.00 | 1,817.00 | 1,817.00 | 3.59% | 760,575 |
| Mar 16, 2026 | 1,852.00 | 1,852.00 | 1,747.00 | 1,754.00 | 1,754.00 | -5.24% | 545,274 |
| Mar 13, 2026 | 1,831.00 | 1,890.00 | 1,793.00 | 1,851.00 | 1,851.00 | -0.48% | 438,407 |
| Mar 12, 2026 | 1,866.00 | 1,913.00 | 1,779.00 | 1,860.00 | 1,860.00 | -0.32% | 623,847 |
| Mar 11, 2026 | 1,839.00 | 1,909.00 | 1,831.00 | 1,866.00 | 1,866.00 | 2.53% | 686,764 |
| Mar 10, 2026 | 1,833.00 | 1,941.00 | 1,762.00 | 1,820.00 | 1,820.00 | 5.51% | 1,196,511 |
| Mar 9, 2026 | 1,863.00 | 1,863.00 | 1,674.00 | 1,725.00 | 1,725.00 | -8.05% | 733,794 |
| Mar 6, 2026 | 1,850.00 | 2,010.00 | 1,800.00 | 1,876.00 | 1,876.00 | 1.41% | 753,358 |
| Mar 5, 2026 | 1,780.00 | 1,880.00 | 1,760.00 | 1,850.00 | 1,850.00 | 13.64% | 1,064,910 |
| Mar 4, 2026 | 1,850.00 | 1,898.00 | 1,601.00 | 1,628.00 | 1,628.00 | -15.21% | 2,134,569 |
| Mar 3, 2026 | 1,963.00 | 2,075.00 | 1,909.00 | 1,920.00 | 1,920.00 | -6.34% | 2,332,197 |
| Feb 27, 2026 | 1,960.00 | 2,260.00 | 1,916.00 | 2,050.00 | 2,050.00 | 4.33% | 9,233,125 |
| Feb 26, 2026 | 1,970.00 | 2,135.00 | 1,944.00 | 1,965.00 | 1,965.00 | -1.75% | 3,047,598 |
| Feb 25, 2026 | 2,120.00 | 2,155.00 | 1,984.00 | 2,000.00 | 2,000.00 | -5.21% | 2,298,557 |
| Feb 24, 2026 | 2,100.00 | 2,265.00 | 2,035.00 | 2,110.00 | 2,110.00 | 0.96% | 6,561,653 |
| Feb 23, 2026 | 1,907.00 | 2,320.00 | 1,900.00 | 2,090.00 | 2,090.00 | 11.17% | 26,373,750 |
| Feb 20, 2026 | 1,938.00 | 1,971.00 | 1,862.00 | 1,880.00 | 1,880.00 | -1.62% | 3,167,565 |
| Feb 19, 2026 | 1,791.00 | 2,145.00 | 1,760.00 | 1,911.00 | 1,911.00 | 7.54% | 19,300,400 |
| Feb 13, 2026 | 1,801.00 | 1,900.00 | 1,751.00 | 1,777.00 | 1,777.00 | -1.39% | 4,527,456 |
| Feb 12, 2026 | 1,750.00 | 1,960.00 | 1,680.00 | 1,802.00 | 1,802.00 | 2.97% | 12,710,036 |
| Feb 11, 2026 | 1,860.00 | 1,983.00 | 1,684.00 | 1,750.00 | 1,750.00 | -4.89% | 27,214,584 |
| Feb 10, 2026 | 1,417.00 | 1,840.00 | 1,414.00 | 1,840.00 | 1,840.00 | 29.94% | 20,894,490 |
| Feb 9, 2026 | 1,385.00 | 1,470.00 | 1,385.00 | 1,416.00 | 1,416.00 | 2.24% | 477,410 |
| Feb 6, 2026 | 1,365.00 | 1,416.00 | 1,295.00 | 1,385.00 | 1,385.00 | 0.29% | 345,652 |
| Feb 5, 2026 | 1,433.00 | 1,433.00 | 1,372.00 | 1,381.00 | 1,381.00 | -4.10% | 252,581 |
| Feb 4, 2026 | 1,420.00 | 1,520.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1.41% | 906,306 |
| Feb 3, 2026 | 1,361.00 | 1,420.00 | 1,361.00 | 1,420.00 | 1,420.00 | 5.34% | 258,328 |
| Feb 2, 2026 | 1,441.00 | 1,441.00 | 1,347.00 | 1,348.00 | 1,348.00 | -6.45% | 258,786 |
| Jan 30, 2026 | 1,438.00 | 1,472.00 | 1,400.00 | 1,441.00 | 1,441.00 | 0.21% | 565,670 |
| Jan 29, 2026 | 1,346.00 | 1,463.00 | 1,328.00 | 1,438.00 | 1,438.00 | 6.91% | 905,232 |
| Jan 28, 2026 | 1,325.00 | 1,374.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1.13% | 263,249 |
| Jan 27, 2026 | 1,335.00 | 1,342.00 | 1,311.00 | 1,330.00 | 1,330.00 | 0.30% | 187,330 |
| Jan 26, 2026 | 1,302.00 | 1,344.00 | 1,284.00 | 1,326.00 | 1,326.00 | 2.39% | 295,064 |
| Jan 23, 2026 | 1,238.00 | 1,313.00 | 1,238.00 | 1,295.00 | 1,295.00 | 4.60% | 300,919 |
| Jan 22, 2026 | 1,224.00 | 1,247.00 | 1,210.00 | 1,238.00 | 1,238.00 | 1.81% | 248,079 |
| Jan 21, 2026 | 1,268.00 | 1,268.00 | 1,205.00 | 1,216.00 | 1,216.00 | -4.33% | 388,346 |
| Jan 20, 2026 | 1,258.00 | 1,310.00 | 1,228.00 | 1,271.00 | 1,271.00 | 1.03% | 357,224 |