T.S. Investment Corporation (KOSDAQ:246690)
South Korea · Delayed Price · Currency is KRW 2,050.00
-5.00 (-0.24%)
At close: Sep 3, 2026
T.S. Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,803.00 | 1,940.00 | 1,803.00 | 1,926.00 | 1,926.00 | 4.11% | 128,710 |
| Aug 24, 2026 | 1,990.00 | 2,020.00 | 1,815.00 | 1,850.00 | 1,850.00 | -0.16% | 168,777 |
| Aug 21, 2026 | 1,825.00 | 1,886.00 | 1,795.00 | 1,853.00 | 1,853.00 | 1.31% | 127,436 |
| Aug 20, 2026 | 1,722.00 | 1,833.00 | 1,722.00 | 1,829.00 | 1,829.00 | 6.34% | 90,037 |
| Aug 19, 2026 | 1,769.00 | 1,770.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.70% | 43,107 |
| Aug 18, 2026 | 1,827.00 | 1,840.00 | 1,725.00 | 1,786.00 | 1,786.00 | -2.19% | 81,843 |
| Aug 14, 2026 | 1,820.00 | 1,828.00 | 1,761.00 | 1,826.00 | 1,826.00 | 1.73% | 66,382 |
| Aug 13, 2026 | 1,810.00 | 1,820.00 | 1,746.00 | 1,795.00 | 1,795.00 | 0.73% | 82,381 |
| Aug 12, 2026 | 1,755.00 | 1,790.00 | 1,738.00 | 1,782.00 | 1,782.00 | 1.48% | 47,054 |
| Aug 11, 2026 | 1,732.00 | 1,769.00 | 1,718.00 | 1,756.00 | 1,756.00 | 1.04% | 68,979 |
| Aug 10, 2026 | 1,739.00 | 1,754.00 | 1,706.00 | 1,738.00 | 1,738.00 | 2.84% | 74,779 |
| Aug 7, 2026 | 1,711.00 | 1,777.00 | 1,637.00 | 1,690.00 | 1,690.00 | -2.03% | 88,492 |
| Aug 6, 2026 | 1,740.00 | 1,778.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.86% | 55,492 |
| Aug 5, 2026 | 1,690.00 | 1,774.00 | 1,655.00 | 1,740.00 | 1,740.00 | 2.96% | 107,861 |
| Aug 4, 2026 | 1,571.00 | 1,698.00 | 1,571.00 | 1,690.00 | 1,690.00 | 6.16% | 123,626 |
| Aug 3, 2026 | 1,518.00 | 1,697.00 | 1,421.00 | 1,592.00 | 1,592.00 | 6.70% | 252,611 |
| Jul 31, 2026 | 1,460.00 | 1,515.00 | 1,403.00 | 1,492.00 | 1,492.00 | 10.52% | 96,608 |
| Jul 30, 2026 | 1,300.00 | 1,421.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3.85% | 144,175 |
| Jul 29, 2026 | 1,463.00 | 1,522.00 | 1,300.00 | 1,300.00 | 1,300.00 | -12.28% | 193,817 |
| Jul 28, 2026 | 1,583.00 | 1,583.00 | 1,480.00 | 1,482.00 | 1,482.00 | -6.44% | 123,233 |
| Jul 27, 2026 | 1,506.00 | 1,610.00 | 1,506.00 | 1,584.00 | 1,584.00 | 4.28% | 150,821 |
| Jul 24, 2026 | 1,532.00 | 1,586.00 | 1,506.00 | 1,519.00 | 1,519.00 | -1.11% | 102,670 |
| Jul 23, 2026 | 1,430.00 | 1,559.00 | 1,429.00 | 1,536.00 | 1,536.00 | 7.41% | 158,146 |
| Jul 22, 2026 | 1,395.00 | 1,459.00 | 1,395.00 | 1,430.00 | 1,430.00 | 2.73% | 49,477 |
| Jul 21, 2026 | 1,380.00 | 1,470.00 | 1,380.00 | 1,392.00 | 1,392.00 | -2.04% | 55,792 |
| 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 |