TSI Co., Ltd. (KOSDAQ:277880)
South Korea · Delayed Price · Currency is KRW 4,975.00
+125.00 (2.58%)
At close: Mar 27, 2026
TSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,840.00 | 5,000.00 | 4,700.00 | 4,975.00 | 4,975.00 | 2.58% | 95,694 |
| Mar 26, 2026 | 4,995.00 | 4,995.00 | 4,785.00 | 4,850.00 | 4,850.00 | -1.52% | 104,002 |
| Mar 25, 2026 | 4,780.00 | 4,935.00 | 4,750.00 | 4,925.00 | 4,925.00 | 3.68% | 126,336 |
| Mar 24, 2026 | 4,730.00 | 4,770.00 | 4,645.00 | 4,750.00 | 4,750.00 | 3.37% | 98,961 |
| Mar 23, 2026 | 4,780.00 | 4,780.00 | 4,590.00 | 4,595.00 | 4,595.00 | -4.57% | 167,267 |
| Mar 20, 2026 | 4,695.00 | 4,880.00 | 4,695.00 | 4,815.00 | 4,815.00 | 3.22% | 153,493 |
| Mar 19, 2026 | 4,840.00 | 4,875.00 | 4,660.00 | 4,665.00 | 4,665.00 | -4.21% | 215,022 |
| Mar 18, 2026 | 4,805.00 | 4,930.00 | 4,735.00 | 4,870.00 | 4,870.00 | 1.78% | 346,469 |
| Mar 17, 2026 | 4,565.00 | 5,400.00 | 4,510.00 | 4,785.00 | 4,785.00 | 7.05% | 4,413,260 |
| Mar 16, 2026 | 4,345.00 | 4,600.00 | 4,190.00 | 4,470.00 | 4,470.00 | -5.30% | 1,284,733 |
| Mar 13, 2026 | 5,380.00 | 5,380.00 | 4,670.00 | 4,720.00 | 4,720.00 | -12.59% | 433,744 |
| Mar 12, 2026 | 5,380.00 | 5,600.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.93% | 133,256 |
| Mar 11, 2026 | 5,370.00 | 5,570.00 | 5,280.00 | 5,350.00 | 5,350.00 | 1.52% | 172,053 |
| Mar 10, 2026 | 5,230.00 | 5,700.00 | 5,090.00 | 5,270.00 | 5,270.00 | 4.77% | 468,392 |
| Mar 9, 2026 | 5,200.00 | 5,210.00 | 4,930.00 | 5,030.00 | 5,030.00 | -5.98% | 83,624 |
| Mar 6, 2026 | 5,090.00 | 5,600.00 | 5,040.00 | 5,350.00 | 5,350.00 | 5.11% | 156,790 |
| Mar 5, 2026 | 5,100.00 | 5,200.00 | 5,040.00 | 5,090.00 | 5,090.00 | 3.88% | 173,617 |
| Mar 4, 2026 | 5,250.00 | 5,340.00 | 4,625.00 | 4,900.00 | 4,900.00 | -8.58% | 327,109 |
| Mar 3, 2026 | 5,510.00 | 5,720.00 | 5,360.00 | 5,360.00 | 5,360.00 | -5.47% | 207,373 |
| Feb 27, 2026 | 5,810.00 | 5,810.00 | 5,620.00 | 5,670.00 | 5,670.00 | -2.74% | 121,394 |
| Feb 26, 2026 | 6,200.00 | 6,200.00 | 5,770.00 | 5,830.00 | 5,830.00 | -0.51% | 236,509 |
| Feb 25, 2026 | 5,850.00 | 5,950.00 | 5,810.00 | 5,860.00 | 5,860.00 | 1.03% | 147,738 |
| Feb 24, 2026 | 5,660.00 | 5,880.00 | 5,640.00 | 5,800.00 | 5,800.00 | 2.47% | 141,806 |
| Feb 23, 2026 | 5,860.00 | 5,930.00 | 5,620.00 | 5,660.00 | 5,660.00 | -2.25% | 124,024 |
| Feb 20, 2026 | 5,790.00 | 5,980.00 | 5,690.00 | 5,790.00 | 5,790.00 | 1.05% | 129,056 |
| Feb 19, 2026 | 5,800.00 | 5,800.00 | 5,480.00 | 5,730.00 | 5,730.00 | 1.60% | 135,208 |
| Feb 13, 2026 | 5,760.00 | 5,790.00 | 5,590.00 | 5,640.00 | 5,640.00 | -2.93% | 58,467 |
| Feb 12, 2026 | 5,830.00 | 5,890.00 | 5,650.00 | 5,810.00 | 5,810.00 | 0.87% | 103,403 |
| Feb 11, 2026 | 5,880.00 | 5,900.00 | 5,720.00 | 5,760.00 | 5,760.00 | -1.87% | 64,830 |
| Feb 10, 2026 | 5,700.00 | 6,040.00 | 5,700.00 | 5,870.00 | 5,870.00 | 4.82% | 228,159 |
| Feb 9, 2026 | 5,630.00 | 5,760.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.53% | 149,860 |
| Feb 6, 2026 | 5,670.00 | 5,670.00 | 5,200.00 | 5,630.00 | 5,630.00 | -1.75% | 151,831 |
| Feb 5, 2026 | 5,940.00 | 5,970.00 | 5,670.00 | 5,730.00 | 5,730.00 | -4.18% | 136,626 |
| Feb 4, 2026 | 6,000.00 | 6,160.00 | 5,950.00 | 5,980.00 | 5,980.00 | -1.16% | 116,552 |
| Feb 3, 2026 | 5,950.00 | 6,140.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.68% | 128,371 |
| Feb 2, 2026 | 6,180.00 | 6,220.00 | 5,900.00 | 5,950.00 | 5,950.00 | -3.72% | 211,584 |
| Jan 30, 2026 | 6,220.00 | 6,450.00 | 6,170.00 | 6,180.00 | 6,180.00 | -0.48% | 246,203 |
| Jan 29, 2026 | 6,010.00 | 6,300.00 | 5,870.00 | 6,210.00 | 6,210.00 | 4.72% | 439,191 |
| Jan 28, 2026 | 5,950.00 | 6,030.00 | 5,820.00 | 5,930.00 | 5,930.00 | 1.02% | 249,871 |
| Jan 27, 2026 | 5,800.00 | 5,960.00 | 5,610.00 | 5,870.00 | 5,870.00 | - | 218,556 |
| Jan 26, 2026 | 5,680.00 | 5,960.00 | 5,630.00 | 5,870.00 | 5,870.00 | 4.26% | 409,992 |
| Jan 23, 2026 | 5,900.00 | 5,920.00 | 5,480.00 | 5,630.00 | 5,630.00 | -1.92% | 327,116 |
| Jan 22, 2026 | 5,370.00 | 5,780.00 | 5,370.00 | 5,740.00 | 5,740.00 | 7.09% | 769,046 |
| Jan 21, 2026 | 5,400.00 | 5,410.00 | 5,250.00 | 5,360.00 | 5,360.00 | -1.11% | 499,441 |
| Jan 20, 2026 | 5,400.00 | 5,490.00 | 5,310.00 | 5,420.00 | 5,420.00 | 0.37% | 192,744 |
| Jan 19, 2026 | 5,200.00 | 5,410.00 | 5,120.00 | 5,400.00 | 5,400.00 | 3.45% | 161,823 |
| Jan 16, 2026 | 5,290.00 | 5,360.00 | 5,140.00 | 5,220.00 | 5,220.00 | -0.95% | 198,142 |
| Jan 15, 2026 | 4,885.00 | 5,360.00 | 4,845.00 | 5,270.00 | 5,270.00 | 7.88% | 318,347 |
| Jan 14, 2026 | 4,870.00 | 4,905.00 | 4,840.00 | 4,885.00 | 4,885.00 | -0.10% | 63,595 |
| Jan 13, 2026 | 4,865.00 | 4,910.00 | 4,780.00 | 4,890.00 | 4,890.00 | 0.51% | 90,378 |