TSI Co., Ltd. (KOSDAQ:277880)
South Korea · Delayed Price · Currency is KRW 5,640.00
-170.00 (-2.93%)
At close: Feb 13, 2026
TSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4,750.00 | 4,930.00 | 4,750.00 | 4,865.00 | 4,865.00 | 1.57% | 88,008 |
| Jan 9, 2026 | 4,855.00 | 4,905.00 | 4,750.00 | 4,790.00 | 4,790.00 | -1.34% | 98,730 |
| Jan 8, 2026 | 4,965.00 | 4,975.00 | 4,835.00 | 4,855.00 | 4,855.00 | -2.22% | 118,557 |
| Jan 7, 2026 | 5,080.00 | 5,120.00 | 4,940.00 | 4,965.00 | 4,965.00 | -2.65% | 130,502 |
| Jan 6, 2026 | 5,190.00 | 5,230.00 | 5,060.00 | 5,100.00 | 5,100.00 | -1.92% | 159,316 |
| Jan 5, 2026 | 4,875.00 | 5,930.00 | 4,860.00 | 5,200.00 | 5,200.00 | 7.00% | 2,834,231 |
| Jan 2, 2026 | 4,820.00 | 4,880.00 | 4,780.00 | 4,860.00 | 4,860.00 | 0.83% | 65,177 |
| Dec 30, 2025 | 4,935.00 | 4,935.00 | 4,805.00 | 4,820.00 | 4,820.00 | -2.33% | 81,006 |
| Dec 29, 2025 | 4,965.00 | 4,990.00 | 4,855.00 | 4,935.00 | 4,935.00 | -0.70% | 105,127 |
| Dec 26, 2025 | 4,970.00 | 4,980.00 | 4,915.00 | 4,970.00 | 4,970.00 | - | 63,677 |
| Dec 24, 2025 | 5,010.00 | 5,050.00 | 4,935.00 | 4,970.00 | 4,970.00 | -0.80% | 80,458 |
| Dec 23, 2025 | 5,040.00 | 5,040.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.60% | 77,162 |
| Dec 22, 2025 | 5,100.00 | 5,150.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.98% | 124,261 |
| Dec 19, 2025 | 5,080.00 | 5,140.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.39% | 64,791 |
| Dec 18, 2025 | 5,100.00 | 5,120.00 | 5,030.00 | 5,070.00 | 5,070.00 | -1.93% | 59,667 |
| Dec 17, 2025 | 5,240.00 | 5,280.00 | 5,130.00 | 5,170.00 | 5,170.00 | -1.52% | 42,431 |
| Dec 16, 2025 | 5,450.00 | 5,450.00 | 5,220.00 | 5,250.00 | 5,250.00 | -3.85% | 53,217 |
| Dec 15, 2025 | 5,540.00 | 5,540.00 | 5,430.00 | 5,460.00 | 5,460.00 | -1.62% | 37,196 |
| Dec 12, 2025 | 5,590.00 | 5,590.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.18% | 32,485 |
| Dec 11, 2025 | 5,550.00 | 5,650.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.18% | 46,133 |
| Dec 10, 2025 | 5,670.00 | 5,700.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.90% | 171,471 |
| Dec 9, 2025 | 5,420.00 | 5,610.00 | 5,370.00 | 5,580.00 | 5,580.00 | 2.95% | 178,656 |
| Dec 8, 2025 | 5,280.00 | 5,430.00 | 5,280.00 | 5,420.00 | 5,420.00 | 2.65% | 76,570 |
| Dec 5, 2025 | 5,400.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.38% | 29,440 |
| Dec 4, 2025 | 5,420.00 | 5,450.00 | 5,260.00 | 5,300.00 | 5,300.00 | -2.21% | 30,377 |
| Dec 3, 2025 | 5,400.00 | 5,450.00 | 5,370.00 | 5,420.00 | 5,420.00 | 1.31% | 33,520 |