T.S. Investment Corporation (KOSDAQ:246690)
South Korea · Delayed Price · Currency is KRW 1,528.00
+9.00 (0.59%)
At close: Nov 9, 2026
T.S. Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,478.00 | 1,575.00 | 1,450.00 | 1,528.00 | 1,528.00 | 0.59% | 43,532 |
| Nov 6, 2026 | 1,382.00 | 1,530.00 | 1,382.00 | 1,519.00 | 1,519.00 | -0.33% | 52,254 |
| Nov 5, 2026 | 1,572.00 | 1,617.00 | 1,490.00 | 1,524.00 | 1,524.00 | -1.74% | 54,369 |
| Nov 4, 2026 | 1,535.00 | 1,581.00 | 1,491.00 | 1,551.00 | 1,551.00 | -0.51% | 44,628 |
| Nov 3, 2026 | 1,594.00 | 1,594.00 | 1,520.00 | 1,559.00 | 1,559.00 | -2.13% | 52,060 |
| Nov 2, 2026 | 1,542.00 | 1,647.00 | 1,542.00 | 1,593.00 | 1,593.00 | -4.15% | 61,685 |
| Oct 30, 2026 | 1,690.00 | 1,690.00 | 1,618.00 | 1,662.00 | 1,662.00 | -2.98% | 35,591 |
| Oct 29, 2026 | 1,760.00 | 1,787.00 | 1,653.00 | 1,713.00 | 1,713.00 | -2.62% | 34,584 |
| Oct 28, 2026 | 1,798.00 | 1,809.00 | 1,740.00 | 1,759.00 | 1,759.00 | -0.68% | 42,647 |
| Oct 27, 2026 | 1,800.00 | 1,800.00 | 1,750.00 | 1,771.00 | 1,771.00 | 0.40% | 16,639 |
| Oct 26, 2026 | 1,625.00 | 1,840.00 | 1,625.00 | 1,764.00 | 1,764.00 | 0.51% | 30,872 |
| Oct 23, 2026 | 1,852.00 | 1,873.00 | 1,752.00 | 1,755.00 | 1,755.00 | -5.19% | 53,614 |
| Oct 22, 2026 | 2,045.00 | 2,050.00 | 1,851.00 | 1,851.00 | 1,851.00 | -9.49% | 126,919 |
| Oct 21, 2026 | 2,100.00 | 2,115.00 | 2,020.00 | 2,045.00 | 2,045.00 | -2.62% | 60,373 |
| Oct 20, 2026 | 2,025.00 | 2,145.00 | 2,025.00 | 2,100.00 | 2,100.00 | 1.20% | 57,881 |
| Oct 19, 2026 | 1,994.00 | 2,100.00 | 1,994.00 | 2,075.00 | 2,075.00 | 0.73% | 37,461 |
| Oct 16, 2026 | 1,998.00 | 2,100.00 | 1,969.00 | 2,060.00 | 2,060.00 | 3.21% | 32,746 |
| Oct 15, 2026 | 2,025.00 | 2,030.00 | 1,901.00 | 1,996.00 | 1,996.00 | -3.81% | 64,014 |
| Oct 14, 2026 | 2,030.00 | 2,110.00 | 2,030.00 | 2,075.00 | 2,075.00 | 2.47% | 47,533 |
| Oct 13, 2026 | 1,982.00 | 2,040.00 | 1,868.00 | 2,025.00 | 2,025.00 | -1.94% | 66,189 |
| Oct 12, 2026 | 2,110.00 | 2,130.00 | 1,999.00 | 2,065.00 | 2,065.00 | -1.67% | 59,365 |
| Oct 8, 2026 | 2,125.00 | 2,125.00 | 2,045.00 | 2,100.00 | 2,100.00 | - | 27,806 |
| Oct 7, 2026 | 2,130.00 | 2,150.00 | 2,080.00 | 2,100.00 | 2,100.00 | -1.41% | 50,459 |
| Oct 6, 2026 | 2,190.00 | 2,215.00 | 2,110.00 | 2,130.00 | 2,130.00 | -3.62% | 64,156 |
| Oct 2, 2026 | 2,235.00 | 2,240.00 | 2,180.00 | 2,210.00 | 2,210.00 | -0.90% | 48,704 |
| Oct 1, 2026 | 2,095.00 | 2,245.00 | 2,055.00 | 2,230.00 | 2,230.00 | 5.69% | 124,479 |
| Sep 30, 2026 | 2,150.00 | 2,165.00 | 2,100.00 | 2,110.00 | 2,110.00 | -2.99% | 46,527 |
| Sep 29, 2026 | 2,155.00 | 2,190.00 | 2,075.00 | 2,175.00 | 2,175.00 | 0.46% | 44,918 |
| Sep 28, 2026 | 2,250.00 | 2,270.00 | 2,150.00 | 2,165.00 | 2,165.00 | -0.69% | 48,067 |
| Sep 23, 2026 | 2,160.00 | 2,190.00 | 2,150.00 | 2,180.00 | 2,180.00 | 0.69% | 50,516 |
| Sep 22, 2026 | 2,190.00 | 2,215.00 | 2,150.00 | 2,165.00 | 2,165.00 | -1.14% | 42,120 |
| Sep 21, 2026 | 2,170.00 | 2,230.00 | 2,130.00 | 2,190.00 | 2,190.00 | 0.92% | 48,059 |
| Sep 18, 2026 | 2,190.00 | 2,245.00 | 2,155.00 | 2,170.00 | 2,170.00 | - | 71,311 |
| Sep 17, 2026 | 2,175.00 | 2,210.00 | 2,130.00 | 2,170.00 | 2,170.00 | -0.46% | 36,532 |
| Sep 16, 2026 | 2,260.00 | 2,260.00 | 2,090.00 | 2,180.00 | 2,180.00 | -2.24% | 45,264 |
| Sep 15, 2026 | 2,220.00 | 2,275.00 | 2,200.00 | 2,230.00 | 2,230.00 | 0.45% | 42,012 |
| Sep 14, 2026 | 2,260.00 | 2,295.00 | 2,200.00 | 2,220.00 | 2,220.00 | -1.77% | 96,087 |
| Sep 11, 2026 | 2,190.00 | 2,305.00 | 2,170.00 | 2,260.00 | 2,260.00 | 2.96% | 98,520 |
| Sep 10, 2026 | 2,170.00 | 2,225.00 | 2,130.00 | 2,195.00 | 2,195.00 | 1.15% | 40,399 |
| Sep 9, 2026 | 2,255.00 | 2,260.00 | 2,170.00 | 2,170.00 | 2,170.00 | -1.59% | 58,078 |
| Sep 8, 2026 | 2,150.00 | 2,260.00 | 2,150.00 | 2,205.00 | 2,205.00 | 3.28% | 140,708 |
| Sep 7, 2026 | 2,125.00 | 2,210.00 | 2,050.00 | 2,135.00 | 2,135.00 | 0.47% | 69,438 |
| Sep 4, 2026 | 2,120.00 | 2,170.00 | 2,060.00 | 2,125.00 | 2,125.00 | 3.66% | 84,467 |
| Sep 3, 2026 | 2,115.00 | 2,115.00 | 2,000.00 | 2,050.00 | 2,050.00 | -0.24% | 69,228 |
| Sep 2, 2026 | 2,210.00 | 2,260.00 | 2,000.00 | 2,055.00 | 2,055.00 | -7.22% | 90,260 |
| Sep 1, 2026 | 2,315.00 | 2,315.00 | 2,140.00 | 2,215.00 | 2,215.00 | -4.32% | 139,994 |
| Aug 31, 2026 | 2,125.00 | 2,395.00 | 2,040.00 | 2,315.00 | 2,315.00 | 9.20% | 332,409 |
| Aug 28, 2026 | 2,070.00 | 2,140.00 | 2,005.00 | 2,120.00 | 2,120.00 | 2.17% | 89,450 |
| Aug 27, 2026 | 1,953.00 | 2,140.00 | 1,953.00 | 2,075.00 | 2,075.00 | 5.98% | 296,342 |
| Aug 26, 2026 | 1,926.00 | 1,990.00 | 1,865.00 | 1,958.00 | 1,958.00 | 1.66% | 77,424 |