T.S. Investment Corporation (KOSDAQ:246690)
South Korea · Delayed Price · Currency is KRW 1,317.00
+25.00 (1.93%)
At close: Jun 4, 2026
T.S. Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,264.00 | 1,526.00 | 1,234.00 | 1,317.00 | 1,317.00 | 1.93% | 5,096,133 |
| Jun 2, 2026 | 1,241.00 | 1,660.00 | 1,191.00 | 1,292.00 | 1,292.00 | -5.00% | 20,226,960 |
| Jun 1, 2026 | 1,650.00 | 1,810.00 | 1,350.00 | 1,360.00 | 1,360.00 | -10.94% | 20,160,630 |
| May 29, 2026 | 1,321.00 | 1,527.00 | 1,321.00 | 1,527.00 | 1,527.00 | 29.96% | 12,350,833 |
| May 28, 2026 | 1,245.00 | 1,249.00 | 1,135.00 | 1,175.00 | 1,175.00 | -3.29% | 459,598 |
| May 27, 2026 | 1,250.00 | 1,277.00 | 1,201.00 | 1,215.00 | 1,215.00 | -4.86% | 492,173 |
| May 26, 2026 | 1,351.00 | 1,373.00 | 1,271.00 | 1,277.00 | 1,277.00 | -4.77% | 642,867 |
| May 22, 2026 | 1,307.00 | 1,356.00 | 1,294.00 | 1,341.00 | 1,341.00 | 3.63% | 280,963 |
| May 21, 2026 | 1,267.00 | 1,348.00 | 1,267.00 | 1,294.00 | 1,294.00 | 2.13% | 256,898 |
| May 20, 2026 | 1,319.00 | 1,319.00 | 1,219.00 | 1,267.00 | 1,267.00 | -3.94% | 574,246 |
| May 19, 2026 | 1,367.00 | 1,390.00 | 1,306.00 | 1,319.00 | 1,319.00 | -5.18% | 536,227 |
| May 18, 2026 | 1,420.00 | 1,450.00 | 1,322.00 | 1,391.00 | 1,391.00 | -2.11% | 656,659 |
| May 15, 2026 | 1,550.00 | 1,573.00 | 1,405.00 | 1,421.00 | 1,421.00 | -8.44% | 773,292 |
| May 14, 2026 | 1,532.00 | 1,596.00 | 1,511.00 | 1,552.00 | 1,552.00 | 0.39% | 320,757 |
| May 13, 2026 | 1,610.00 | 1,610.00 | 1,538.00 | 1,546.00 | 1,546.00 | -3.98% | 401,168 |
| May 12, 2026 | 1,703.00 | 1,746.00 | 1,575.00 | 1,610.00 | 1,610.00 | -5.46% | 937,351 |
| May 11, 2026 | 1,785.00 | 1,799.00 | 1,700.00 | 1,703.00 | 1,703.00 | -4.59% | 712,051 |
| May 8, 2026 | 1,805.00 | 1,970.00 | 1,750.00 | 1,785.00 | 1,785.00 | -1.16% | 2,076,062 |
| May 7, 2026 | 1,866.00 | 1,891.00 | 1,785.00 | 1,806.00 | 1,806.00 | -3.22% | 712,555 |
| May 6, 2026 | 1,866.00 | 1,968.00 | 1,855.00 | 1,866.00 | 1,866.00 | 0.05% | 1,492,391 |
| May 4, 2026 | 1,800.00 | 1,899.00 | 1,770.00 | 1,865.00 | 1,865.00 | 4.48% | 947,751 |
| Apr 30, 2026 | 1,843.00 | 1,863.00 | 1,783.00 | 1,785.00 | 1,785.00 | -3.09% | 843,811 |
| Apr 29, 2026 | 1,870.00 | 1,870.00 | 1,787.00 | 1,842.00 | 1,842.00 | -0.97% | 1,200,468 |
| Apr 28, 2026 | 1,758.00 | 2,055.00 | 1,736.00 | 1,860.00 | 1,860.00 | 5.80% | 11,941,360 |
| Apr 27, 2026 | 1,800.00 | 1,846.00 | 1,713.00 | 1,758.00 | 1,758.00 | -1.24% | 476,846 |
| Apr 24, 2026 | 1,700.00 | 1,850.00 | 1,698.00 | 1,780.00 | 1,780.00 | 5.01% | 1,550,973 |
| Apr 23, 2026 | 1,700.00 | 1,712.00 | 1,676.00 | 1,695.00 | 1,695.00 | 0.12% | 342,725 |
| Apr 22, 2026 | 1,657.00 | 1,719.00 | 1,629.00 | 1,693.00 | 1,693.00 | 2.17% | 441,122 |
| Apr 21, 2026 | 1,696.00 | 1,719.00 | 1,655.00 | 1,657.00 | 1,657.00 | -2.30% | 383,514 |
| Apr 20, 2026 | 1,718.00 | 1,735.00 | 1,689.00 | 1,696.00 | 1,696.00 | -1.28% | 342,924 |
| Apr 17, 2026 | 1,727.00 | 1,769.00 | 1,686.00 | 1,718.00 | 1,718.00 | -0.46% | 586,450 |
| Apr 16, 2026 | 1,617.00 | 1,792.00 | 1,617.00 | 1,726.00 | 1,726.00 | 6.81% | 1,887,909 |
| Apr 15, 2026 | 1,627.00 | 1,646.00 | 1,585.00 | 1,616.00 | 1,616.00 | - | 564,804 |
| Apr 14, 2026 | 1,556.00 | 1,680.00 | 1,526.00 | 1,616.00 | 1,616.00 | 5.90% | 1,853,030 |
| Apr 13, 2026 | 1,640.00 | 1,640.00 | 1,512.00 | 1,526.00 | 1,526.00 | -8.95% | 1,735,832 |
| Apr 10, 2026 | 1,616.00 | 1,703.00 | 1,616.00 | 1,676.00 | 1,676.00 | 4.29% | 337,890 |
| Apr 9, 2026 | 1,686.00 | 1,691.00 | 1,605.00 | 1,607.00 | 1,607.00 | -4.69% | 336,807 |
| Apr 8, 2026 | 1,605.00 | 1,697.00 | 1,605.00 | 1,686.00 | 1,686.00 | 7.25% | 486,470 |
| Apr 7, 2026 | 1,600.00 | 1,640.00 | 1,562.00 | 1,572.00 | 1,572.00 | -2.12% | 299,416 |
| Apr 6, 2026 | 1,599.00 | 1,640.00 | 1,590.00 | 1,606.00 | 1,606.00 | -0.56% | 189,575 |
| Apr 3, 2026 | 1,640.00 | 1,687.00 | 1,603.00 | 1,615.00 | 1,615.00 | 1.38% | 264,341 |
| Apr 2, 2026 | 1,753.00 | 1,770.00 | 1,539.00 | 1,593.00 | 1,593.00 | -9.13% | 803,950 |
| 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% | 581,180 |
| 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% | 4,867,439 |
| Mar 26, 2026 | 1,750.00 | 1,751.00 | 1,680.00 | 1,682.00 | 1,682.00 | -3.83% | 213,245 |
| Mar 25, 2026 | 1,672.00 | 1,750.00 | 1,590.00 | 1,749.00 | 1,749.00 | 4.67% | 305,143 |
| Mar 24, 2026 | 1,700.00 | 1,730.00 | 1,652.00 | 1,671.00 | 1,671.00 | 1.83% | 254,731 |
| Mar 23, 2026 | 1,701.00 | 1,714.00 | 1,641.00 | 1,641.00 | 1,641.00 | -6.12% | 344,167 |