TSI Co., Ltd. (KOSDAQ:277880)
South Korea · Delayed Price · Currency is KRW 4,425.00
-140.00 (-3.07%)
At close: May 29, 2026
TSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,555.00 | 4,585.00 | 4,345.00 | 4,425.00 | 4,425.00 | -3.07% | 92,152 |
| May 28, 2026 | 4,750.00 | 4,765.00 | 4,400.00 | 4,565.00 | 4,565.00 | -1.72% | 110,184 |
| May 27, 2026 | 4,885.00 | 4,885.00 | 4,625.00 | 4,645.00 | 4,645.00 | -4.91% | 148,538 |
| May 26, 2026 | 5,030.00 | 5,140.00 | 4,885.00 | 4,885.00 | 4,885.00 | -1.01% | 71,606 |
| May 22, 2026 | 4,970.00 | 5,000.00 | 4,860.00 | 4,935.00 | 4,935.00 | 1.54% | 74,898 |
| May 21, 2026 | 4,720.00 | 4,880.00 | 4,700.00 | 4,860.00 | 4,860.00 | 6.23% | 83,542 |
| May 20, 2026 | 4,820.00 | 4,820.00 | 4,520.00 | 4,575.00 | 4,575.00 | -3.17% | 91,357 |
| May 19, 2026 | 4,900.00 | 4,945.00 | 4,680.00 | 4,725.00 | 4,725.00 | -4.35% | 93,618 |
| May 18, 2026 | 4,990.00 | 5,010.00 | 4,805.00 | 4,940.00 | 4,940.00 | -1.40% | 78,452 |
| May 15, 2026 | 5,300.00 | 5,430.00 | 4,970.00 | 5,010.00 | 5,010.00 | -5.83% | 131,697 |
| May 14, 2026 | 5,560.00 | 5,620.00 | 5,170.00 | 5,320.00 | 5,320.00 | -3.80% | 128,058 |
| May 13, 2026 | 5,470.00 | 5,580.00 | 5,330.00 | 5,530.00 | 5,530.00 | 0.91% | 135,529 |
| May 12, 2026 | 5,640.00 | 5,760.00 | 5,300.00 | 5,480.00 | 5,480.00 | -2.84% | 182,050 |
| May 11, 2026 | 5,880.00 | 5,880.00 | 5,600.00 | 5,640.00 | 5,640.00 | -4.24% | 140,538 |
| May 8, 2026 | 5,950.00 | 5,950.00 | 5,650.00 | 5,890.00 | 5,890.00 | -1.17% | 167,508 |
| May 7, 2026 | 5,850.00 | 6,100.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.53% | 336,560 |
| May 6, 2026 | 5,830.00 | 5,890.00 | 5,500.00 | 5,870.00 | 5,870.00 | 2.09% | 222,203 |
| May 4, 2026 | 5,680.00 | 5,920.00 | 5,660.00 | 5,750.00 | 5,750.00 | 2.31% | 205,701 |
| Apr 30, 2026 | 5,710.00 | 5,720.00 | 5,560.00 | 5,620.00 | 5,620.00 | -1.58% | 90,002 |
| Apr 29, 2026 | 5,620.00 | 5,800.00 | 5,580.00 | 5,710.00 | 5,710.00 | 1.42% | 126,892 |
| Apr 28, 2026 | 5,710.00 | 5,750.00 | 5,620.00 | 5,630.00 | 5,630.00 | -1.23% | 118,741 |
| Apr 27, 2026 | 5,810.00 | 5,810.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.53% | 134,824 |
| Apr 24, 2026 | 5,650.00 | 5,830.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.53% | 108,276 |
| Apr 23, 2026 | 5,780.00 | 5,790.00 | 5,480.00 | 5,640.00 | 5,640.00 | -2.42% | 200,385 |
| Apr 22, 2026 | 5,850.00 | 5,890.00 | 5,630.00 | 5,780.00 | 5,780.00 | -1.20% | 186,379 |
| Apr 21, 2026 | 5,550.00 | 5,930.00 | 5,530.00 | 5,850.00 | 5,850.00 | 6.75% | 475,128 |
| Apr 20, 2026 | 5,490.00 | 5,560.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1.11% | 126,853 |
| Apr 17, 2026 | 5,370.00 | 5,450.00 | 5,230.00 | 5,420.00 | 5,420.00 | 2.46% | 145,053 |
| Apr 16, 2026 | 5,240.00 | 5,350.00 | 5,150.00 | 5,290.00 | 5,290.00 | 1.15% | 78,654 |
| Apr 15, 2026 | 5,300.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,230.00 | 0.58% | 82,950 |
| Apr 14, 2026 | 5,200.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | 1.56% | 95,673 |
| Apr 13, 2026 | 4,995.00 | 5,300.00 | 4,940.00 | 5,120.00 | 5,120.00 | 1.79% | 165,474 |
| Apr 10, 2026 | 5,000.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.60% | 54,852 |
| Apr 9, 2026 | 4,985.00 | 5,070.00 | 4,975.00 | 5,000.00 | 5,000.00 | -0.99% | 58,435 |
| Apr 8, 2026 | 5,100.00 | 5,120.00 | 4,965.00 | 5,050.00 | 5,050.00 | 2.23% | 111,390 |
| Apr 7, 2026 | 4,885.00 | 5,050.00 | 4,670.00 | 4,940.00 | 4,940.00 | 0.20% | 138,032 |
| Apr 6, 2026 | 4,890.00 | 4,970.00 | 4,845.00 | 4,930.00 | 4,930.00 | 0.82% | 59,531 |
| Apr 3, 2026 | 4,960.00 | 4,995.00 | 4,810.00 | 4,890.00 | 4,890.00 | 1.88% | 57,215 |
| Apr 2, 2026 | 5,100.00 | 5,105.00 | 4,740.00 | 4,800.00 | 4,800.00 | -3.32% | 172,169 |
| Apr 1, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 4,965.00 | 4,965.00 | 1.95% | 95,222 |
| Mar 31, 2026 | 5,050.00 | 5,100.00 | 4,860.00 | 4,870.00 | 4,870.00 | -4.13% | 111,754 |
| Mar 30, 2026 | 4,900.00 | 5,090.00 | 4,785.00 | 5,080.00 | 5,080.00 | 2.11% | 156,690 |
| Mar 27, 2026 | 4,840.00 | 5,000.00 | 4,700.00 | 4,975.00 | 4,975.00 | 2.58% | 96,455 |
| Mar 26, 2026 | 4,995.00 | 4,995.00 | 4,785.00 | 4,850.00 | 4,850.00 | -1.52% | 104,502 |
| Mar 25, 2026 | 4,780.00 | 4,935.00 | 4,750.00 | 4,925.00 | 4,925.00 | 3.68% | 126,507 |
| 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% | 167,929 |
| Mar 20, 2026 | 4,695.00 | 4,880.00 | 4,695.00 | 4,815.00 | 4,815.00 | 3.22% | 154,507 |
| 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 |