T.S. Investment Corporation (KOSDAQ:246690)
South Korea · Delayed Price · Currency is KRW 1,421.00
-78.00 (-5.20%)
At close: Jul 20, 2026
T.S. Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,495.00 | 1,499.00 | 1,414.00 | 1,421.00 | 1,421.00 | -5.20% | 72,619 |
| Jul 16, 2026 | 1,496.00 | 1,519.00 | 1,451.00 | 1,499.00 | 1,499.00 | 0.20% | 60,477 |
| Jul 15, 2026 | 1,477.00 | 1,523.00 | 1,477.00 | 1,496.00 | 1,496.00 | 1.36% | 56,580 |
| Jul 14, 2026 | 1,442.00 | 1,536.00 | 1,420.00 | 1,476.00 | 1,476.00 | -2.89% | 134,571 |
| Jul 13, 2026 | 1,546.00 | 1,562.00 | 1,469.00 | 1,520.00 | 1,520.00 | -1.68% | 152,064 |
| Jul 10, 2026 | 1,474.00 | 1,558.00 | 1,474.00 | 1,546.00 | 1,546.00 | 3.90% | 113,147 |
| Jul 9, 2026 | 1,472.00 | 1,529.00 | 1,464.00 | 1,488.00 | 1,488.00 | 0.40% | 124,776 |
| Jul 8, 2026 | 1,582.00 | 1,620.00 | 1,465.00 | 1,482.00 | 1,482.00 | -9.02% | 313,984 |
| Jul 7, 2026 | 1,560.00 | 1,711.00 | 1,560.00 | 1,629.00 | 1,629.00 | 2.00% | 190,928 |
| Jul 6, 2026 | 1,548.00 | 1,630.00 | 1,548.00 | 1,597.00 | 1,597.00 | 1.91% | 155,014 |
| Jul 3, 2026 | 1,580.00 | 1,615.00 | 1,538.00 | 1,567.00 | 1,567.00 | -2.73% | 227,919 |
| Jul 2, 2026 | 1,590.00 | 1,699.00 | 1,550.00 | 1,611.00 | 1,611.00 | -3.42% | 408,807 |
| Jul 1, 2026 | 1,935.00 | 1,942.00 | 1,650.00 | 1,668.00 | 1,668.00 | -13.71% | 839,290 |
| Jun 30, 2026 | 2,500.00 | 2,500.00 | 1,926.00 | 1,933.00 | 1,933.00 | -26.61% | 958,367 |
| Jun 4, 2026 | 2,528.00 | 3,052.00 | 2,468.00 | 2,634.00 | 2,634.00 | 1.93% | 2,548,066 |
| Jun 2, 2026 | 2,482.00 | 3,320.00 | 2,382.00 | 2,584.00 | 2,584.00 | -5.00% | 10,136,765 |
| Jun 1, 2026 | 3,300.00 | 3,620.00 | 2,700.00 | 2,720.00 | 2,720.00 | -10.94% | 10,080,315 |
| May 29, 2026 | 2,642.00 | 3,054.00 | 2,642.00 | 3,054.00 | 3,054.00 | 29.96% | 6,175,515 |
| May 28, 2026 | 2,490.00 | 2,498.00 | 2,270.00 | 2,350.00 | 2,350.00 | -3.29% | 233,429 |
| May 27, 2026 | 2,500.00 | 2,554.00 | 2,402.00 | 2,430.00 | 2,430.00 | -4.86% | 247,738 |
| May 26, 2026 | 2,702.00 | 2,746.00 | 2,542.00 | 2,554.00 | 2,554.00 | -4.77% | 321,433 |
| May 22, 2026 | 2,614.00 | 2,712.00 | 2,588.00 | 2,682.00 | 2,682.00 | 3.63% | 140,953 |
| May 21, 2026 | 2,534.00 | 2,696.00 | 2,534.00 | 2,588.00 | 2,588.00 | 2.13% | 128,460 |
| May 20, 2026 | 2,638.00 | 2,638.00 | 2,438.00 | 2,534.00 | 2,534.00 | -3.94% | 287,218 |
| May 19, 2026 | 2,734.00 | 2,780.00 | 2,612.00 | 2,638.00 | 2,638.00 | -5.18% | 268,113 |
| May 18, 2026 | 2,840.00 | 2,900.00 | 2,644.00 | 2,782.00 | 2,782.00 | -2.11% | 328,329 |
| May 15, 2026 | 3,100.00 | 3,146.00 | 2,810.00 | 2,842.00 | 2,842.00 | -8.44% | 386,646 |
| May 14, 2026 | 3,064.00 | 3,192.00 | 3,022.00 | 3,104.00 | 3,104.00 | 0.39% | 160,378 |
| May 13, 2026 | 3,220.00 | 3,220.00 | 3,076.00 | 3,092.00 | 3,092.00 | -3.98% | 200,584 |
| May 12, 2026 | 3,406.00 | 3,492.00 | 3,150.00 | 3,220.00 | 3,220.00 | -5.46% | 468,675 |
| May 11, 2026 | 3,570.00 | 3,598.00 | 3,400.00 | 3,406.00 | 3,406.00 | -4.59% | 356,025 |
| May 8, 2026 | 3,610.00 | 3,940.00 | 3,500.00 | 3,570.00 | 3,570.00 | -1.16% | 1,038,031 |
| May 7, 2026 | 3,732.00 | 3,782.00 | 3,570.00 | 3,612.00 | 3,612.00 | -3.22% | 356,277 |
| May 6, 2026 | 3,732.00 | 3,936.00 | 3,710.00 | 3,732.00 | 3,732.00 | 0.05% | 746,195 |
| May 4, 2026 | 3,600.00 | 3,798.00 | 3,540.00 | 3,730.00 | 3,730.00 | 4.48% | 473,875 |
| Apr 30, 2026 | 3,686.00 | 3,726.00 | 3,566.00 | 3,570.00 | 3,570.00 | -3.09% | 421,905 |
| Apr 29, 2026 | 3,740.00 | 3,740.00 | 3,574.00 | 3,684.00 | 3,684.00 | -0.97% | 600,234 |
| Apr 28, 2026 | 3,516.00 | 4,110.00 | 3,472.00 | 3,720.00 | 3,720.00 | 5.80% | 5,970,680 |
| Apr 27, 2026 | 3,600.00 | 3,692.00 | 3,426.00 | 3,516.00 | 3,516.00 | -1.24% | 238,423 |
| Apr 24, 2026 | 3,400.00 | 3,700.00 | 3,396.00 | 3,560.00 | 3,560.00 | 5.01% | 775,486 |
| Apr 23, 2026 | 3,400.00 | 3,424.00 | 3,352.00 | 3,390.00 | 3,390.00 | 0.12% | 171,362 |
| Apr 22, 2026 | 3,314.00 | 3,438.00 | 3,258.00 | 3,386.00 | 3,386.00 | 2.17% | 220,561 |
| Apr 21, 2026 | 3,392.00 | 3,438.00 | 3,310.00 | 3,314.00 | 3,314.00 | -2.30% | 191,757 |
| Apr 20, 2026 | 3,436.00 | 3,470.00 | 3,378.00 | 3,392.00 | 3,392.00 | -1.28% | 171,462 |
| Apr 17, 2026 | 3,454.00 | 3,538.00 | 3,372.00 | 3,436.00 | 3,436.00 | -0.46% | 293,225 |
| Apr 16, 2026 | 3,234.00 | 3,584.00 | 3,234.00 | 3,452.00 | 3,452.00 | 6.81% | 943,954 |
| Apr 15, 2026 | 3,254.00 | 3,292.00 | 3,170.00 | 3,232.00 | 3,232.00 | - | 282,402 |
| Apr 14, 2026 | 3,112.00 | 3,360.00 | 3,052.00 | 3,232.00 | 3,232.00 | 5.90% | 926,515 |
| Apr 13, 2026 | 3,280.00 | 3,280.00 | 3,024.00 | 3,052.00 | 3,052.00 | -8.95% | 867,916 |
| Apr 10, 2026 | 3,232.00 | 3,406.00 | 3,232.00 | 3,352.00 | 3,352.00 | 4.29% | 168,945 |