TSI Co., Ltd. (KOSDAQ:277880)
South Korea · Delayed Price · Currency is KRW 5,090.00
+70.00 (1.39%)
At close: Oct 2, 2025
TSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,090.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,980.00 | -2.16% | 40,871 |
| Oct 2, 2025 | 5,020.00 | 5,120.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1.39% | 20,688 |
| Oct 1, 2025 | 5,010.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | - | 25,638 |
| Sep 30, 2025 | 5,060.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.18% | 54,833 |
| Sep 29, 2025 | 5,060.00 | 5,110.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.39% | 34,696 |
| Sep 26, 2025 | 5,280.00 | 5,280.00 | 5,050.00 | 5,100.00 | 5,100.00 | -3.23% | 90,016 |
| Sep 25, 2025 | 5,240.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.76% | 61,506 |
| Sep 24, 2025 | 5,400.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.79% | 106,986 |
| Sep 23, 2025 | 5,390.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.19% | 50,635 |
| Sep 22, 2025 | 5,460.00 | 5,460.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.55% | 53,025 |
| Sep 19, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,420.00 | 5,420.00 | -2.52% | 87,146 |
| Sep 18, 2025 | 5,500.00 | 5,580.00 | 5,460.00 | 5,560.00 | 5,560.00 | 1.09% | 91,599 |
| Sep 17, 2025 | 5,510.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.18% | 77,127 |
| Sep 16, 2025 | 5,600.00 | 5,600.00 | 5,450.00 | 5,490.00 | 5,490.00 | -1.08% | 56,756 |
| Sep 15, 2025 | 5,520.00 | 5,690.00 | 5,410.00 | 5,550.00 | 5,550.00 | 1.09% | 194,800 |
| Sep 12, 2025 | 5,450.00 | 5,500.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.92% | 57,440 |
| Sep 11, 2025 | 5,460.00 | 5,490.00 | 5,420.00 | 5,440.00 | 5,440.00 | -0.37% | 94,806 |
| Sep 10, 2025 | 5,510.00 | 5,520.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.73% | 49,323 |
| Sep 9, 2025 | 5,420.00 | 5,500.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.73% | 22,804 |
| Sep 8, 2025 | 5,440.00 | 5,490.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.18% | 43,824 |
| Sep 5, 2025 | 5,550.00 | 5,560.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.91% | 42,040 |
| Sep 4, 2025 | 5,420.00 | 5,540.00 | 5,360.00 | 5,520.00 | 5,520.00 | 2.41% | 80,829 |
| Sep 3, 2025 | 5,390.00 | 5,420.00 | 5,330.00 | 5,390.00 | 5,390.00 | - | 24,229 |
| Sep 2, 2025 | 5,390.00 | 5,400.00 | 5,300.00 | 5,390.00 | 5,390.00 | 0.94% | 21,794 |
| Sep 1, 2025 | 5,300.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,340.00 | - | 42,436 |
| Aug 29, 2025 | 5,470.00 | 5,510.00 | 5,270.00 | 5,340.00 | 5,340.00 | -2.91% | 108,911 |
| Aug 28, 2025 | 5,600.00 | 5,600.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.54% | 54,532 |
| Aug 27, 2025 | 5,520.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,530.00 | 0.18% | 36,414 |
| Aug 26, 2025 | 5,510.00 | 5,530.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.18% | 31,702 |
| Aug 25, 2025 | 5,460.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | 1.29% | 54,615 |
| Aug 22, 2025 | 5,370.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,440.00 | 0.74% | 31,651 |
| Aug 21, 2025 | 5,410.00 | 5,490.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.28% | 35,728 |
| Aug 20, 2025 | 5,420.00 | 5,470.00 | 5,270.00 | 5,470.00 | 5,470.00 | -0.55% | 86,040 |
| Aug 19, 2025 | 5,450.00 | 5,560.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.18% | 68,984 |
| Aug 18, 2025 | 5,560.00 | 5,600.00 | 5,410.00 | 5,490.00 | 5,490.00 | -2.31% | 78,343 |
| Aug 14, 2025 | 5,800.00 | 5,820.00 | 5,500.00 | 5,620.00 | 5,620.00 | -2.94% | 154,316 |
| Aug 13, 2025 | 5,630.00 | 5,790.00 | 5,450.00 | 5,790.00 | 5,790.00 | 5.27% | 134,992 |
| Aug 12, 2025 | 5,580.00 | 5,610.00 | 5,480.00 | 5,500.00 | 5,500.00 | -1.43% | 66,539 |
| Aug 11, 2025 | 5,360.00 | 5,630.00 | 5,360.00 | 5,580.00 | 5,580.00 | 3.72% | 181,252 |
| Aug 8, 2025 | 5,450.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.19% | 33,327 |
| Aug 7, 2025 | 5,490.00 | 5,490.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.74% | 33,178 |
| Aug 6, 2025 | 5,350.00 | 5,490.00 | 5,330.00 | 5,430.00 | 5,430.00 | 1.12% | 42,422 |
| Aug 5, 2025 | 5,210.00 | 5,400.00 | 5,200.00 | 5,370.00 | 5,370.00 | 3.47% | 71,633 |
| Aug 4, 2025 | 5,100.00 | 5,210.00 | 5,020.00 | 5,190.00 | 5,190.00 | 1.57% | 37,941 |
| Aug 1, 2025 | 5,350.00 | 5,350.00 | 5,100.00 | 5,110.00 | 5,110.00 | -4.49% | 89,584 |
| Jul 31, 2025 | 5,460.00 | 5,490.00 | 5,330.00 | 5,350.00 | 5,350.00 | -1.47% | 67,399 |
| Jul 30, 2025 | 5,310.00 | 5,510.00 | 5,310.00 | 5,430.00 | 5,430.00 | 2.26% | 63,558 |
| Jul 29, 2025 | 5,270.00 | 5,360.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.12% | 41,455 |
| Jul 28, 2025 | 5,250.00 | 5,390.00 | 5,250.00 | 5,370.00 | 5,370.00 | 2.29% | 49,246 |
| Jul 25, 2025 | 5,300.00 | 5,390.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.50% | 45,043 |