T.S. Investment Corporation (KOSDAQ:246690)
South Korea · Delayed Price · Currency is KRW 1,258.00
-18.00 (-1.41%)
At close: Jan 19, 2026
T.S. Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,276.00 | 1,291.00 | 1,251.00 | 1,258.00 | 1,258.00 | -1.41% | 192,965 |
| Jan 16, 2026 | 1,258.00 | 1,338.00 | 1,257.00 | 1,276.00 | 1,276.00 | 1.43% | 526,374 |
| Jan 15, 2026 | 1,281.00 | 1,295.00 | 1,251.00 | 1,258.00 | 1,258.00 | -1.80% | 234,235 |
| Jan 14, 2026 | 1,284.00 | 1,295.00 | 1,273.00 | 1,281.00 | 1,281.00 | -0.23% | 140,006 |
| Jan 13, 2026 | 1,316.00 | 1,329.00 | 1,275.00 | 1,284.00 | 1,284.00 | -2.43% | 274,599 |
| Jan 12, 2026 | 1,309.00 | 1,338.00 | 1,294.00 | 1,316.00 | 1,316.00 | 0.53% | 129,915 |
| Jan 9, 2026 | 1,323.00 | 1,323.00 | 1,292.00 | 1,309.00 | 1,309.00 | -0.15% | 201,108 |
| Jan 8, 2026 | 1,339.00 | 1,348.00 | 1,311.00 | 1,311.00 | 1,311.00 | -3.03% | 229,249 |
| Jan 7, 2026 | 1,421.00 | 1,421.00 | 1,335.00 | 1,352.00 | 1,352.00 | -4.25% | 252,685 |
| Jan 6, 2026 | 1,420.00 | 1,420.00 | 1,360.00 | 1,412.00 | 1,412.00 | 0.79% | 251,906 |
| Jan 5, 2026 | 1,358.00 | 1,409.00 | 1,351.00 | 1,401.00 | 1,401.00 | 3.17% | 518,599 |
| Jan 2, 2026 | 1,367.00 | 1,379.00 | 1,338.00 | 1,358.00 | 1,358.00 | -0.66% | 294,258 |
| Dec 30, 2025 | 1,393.00 | 1,394.00 | 1,363.00 | 1,367.00 | 1,367.00 | -1.80% | 143,393 |
| Dec 29, 2025 | 1,379.00 | 1,400.00 | 1,370.00 | 1,392.00 | 1,392.00 | 0.94% | 190,946 |
| Dec 26, 2025 | 1,400.00 | 1,431.00 | 1,375.00 | 1,379.00 | 1,369.00 | -1.29% | 162,428 |
| Dec 24, 2025 | 1,398.00 | 1,423.00 | 1,376.00 | 1,397.00 | 1,386.87 | -0.07% | 243,648 |
| Dec 23, 2025 | 1,487.00 | 1,487.00 | 1,389.00 | 1,398.00 | 1,387.86 | -5.99% | 426,440 |
| Dec 22, 2025 | 1,556.00 | 1,556.00 | 1,468.00 | 1,487.00 | 1,476.22 | -0.34% | 577,618 |
| Dec 19, 2025 | 1,372.00 | 1,550.00 | 1,368.00 | 1,492.00 | 1,481.18 | 8.51% | 2,497,674 |
| Dec 18, 2025 | 1,345.00 | 1,439.00 | 1,325.00 | 1,375.00 | 1,365.03 | 2.31% | 478,759 |
| Dec 17, 2025 | 1,331.00 | 1,355.00 | 1,331.00 | 1,344.00 | 1,334.25 | 0.30% | 150,905 |
| Dec 16, 2025 | 1,375.00 | 1,383.00 | 1,339.00 | 1,340.00 | 1,330.28 | -2.47% | 198,323 |
| Dec 15, 2025 | 1,338.00 | 1,393.00 | 1,321.00 | 1,374.00 | 1,364.04 | 1.78% | 227,457 |
| Dec 12, 2025 | 1,332.00 | 1,356.00 | 1,331.00 | 1,350.00 | 1,340.21 | 1.12% | 84,506 |
| Dec 11, 2025 | 1,337.00 | 1,350.00 | 1,321.00 | 1,335.00 | 1,325.32 | -0.15% | 138,056 |
| Dec 10, 2025 | 1,332.00 | 1,369.00 | 1,321.00 | 1,337.00 | 1,327.30 | -0.45% | 84,993 |
| Dec 9, 2025 | 1,358.00 | 1,359.00 | 1,302.00 | 1,343.00 | 1,333.26 | -1.03% | 103,340 |
| Dec 8, 2025 | 1,380.00 | 1,395.00 | 1,348.00 | 1,357.00 | 1,347.16 | -0.07% | 118,921 |
| Dec 5, 2025 | 1,339.00 | 1,359.00 | 1,319.00 | 1,358.00 | 1,348.15 | 1.42% | 112,963 |
| Dec 4, 2025 | 1,363.00 | 1,375.00 | 1,337.00 | 1,339.00 | 1,329.29 | -2.69% | 179,723 |
| Dec 3, 2025 | 1,375.00 | 1,420.00 | 1,361.00 | 1,376.00 | 1,366.02 | 0.36% | 120,907 |
| Dec 2, 2025 | 1,375.00 | 1,385.00 | 1,354.00 | 1,371.00 | 1,361.06 | -1.08% | 199,835 |
| Dec 1, 2025 | 1,385.00 | 1,433.00 | 1,370.00 | 1,386.00 | 1,375.95 | 0.95% | 237,497 |
| Nov 28, 2025 | 1,324.00 | 1,400.00 | 1,323.00 | 1,373.00 | 1,363.04 | 3.78% | 260,379 |
| Nov 27, 2025 | 1,330.00 | 1,356.00 | 1,313.00 | 1,323.00 | 1,313.41 | -0.38% | 115,232 |
| Nov 26, 2025 | 1,312.00 | 1,348.00 | 1,312.00 | 1,328.00 | 1,318.37 | 1.22% | 186,955 |
| Nov 25, 2025 | 1,323.00 | 1,360.00 | 1,287.00 | 1,312.00 | 1,302.49 | -1.06% | 412,299 |
| Nov 24, 2025 | 1,317.00 | 1,360.00 | 1,308.00 | 1,326.00 | 1,316.38 | 0.91% | 119,395 |
| Nov 21, 2025 | 1,308.00 | 1,333.00 | 1,299.00 | 1,314.00 | 1,304.47 | -3.24% | 163,676 |
| Nov 20, 2025 | 1,324.00 | 1,365.00 | 1,324.00 | 1,358.00 | 1,348.15 | 2.72% | 195,134 |
| Nov 19, 2025 | 1,324.00 | 1,377.00 | 1,306.00 | 1,322.00 | 1,312.41 | -0.83% | 191,700 |
| Nov 18, 2025 | 1,381.00 | 1,416.00 | 1,320.00 | 1,333.00 | 1,323.33 | -4.38% | 272,061 |
| Nov 17, 2025 | 1,467.00 | 1,467.00 | 1,370.00 | 1,394.00 | 1,383.89 | -1.90% | 212,065 |
| Nov 14, 2025 | 1,465.00 | 1,473.00 | 1,420.00 | 1,421.00 | 1,410.70 | -4.37% | 335,783 |
| Nov 13, 2025 | 1,495.00 | 1,508.00 | 1,462.00 | 1,486.00 | 1,475.22 | -0.54% | 259,286 |
| Nov 12, 2025 | 1,494.00 | 1,515.00 | 1,468.00 | 1,494.00 | 1,483.17 | -0.13% | 453,781 |