Skip to main content
logo
TSI Co., Ltd. (KOSDAQ:277880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,490.00
+115.00 (3.41%)
At close: Aug 24, 2026

TSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,550.003,550.003,365.003,375.003,375.00-4.93%36,312
Aug 20, 20263,520.003,615.003,455.003,550.003,550.001.00%42,360
Aug 19, 20263,570.003,670.003,455.003,515.003,515.00-4.35%54,977
Aug 18, 20263,720.003,880.003,610.003,675.003,675.001.10%160,322
Aug 14, 20263,400.003,790.003,270.003,635.003,635.007.86%279,767
Aug 13, 20263,480.003,480.003,255.003,370.003,370.00-46,574
Aug 12, 20263,295.003,410.003,245.003,370.003,370.003.22%63,201
Aug 11, 20263,230.003,305.003,200.003,265.003,265.000.31%35,827
Aug 10, 20263,160.003,255.003,135.003,255.003,255.004.16%49,612
Aug 7, 20263,100.003,150.003,035.003,125.003,125.002.12%13,116
Aug 6, 20263,100.003,150.002,960.003,060.003,060.00-0.65%17,194
Aug 5, 20263,015.003,135.003,015.003,080.003,080.004.05%39,057
Aug 4, 20262,945.002,990.002,860.002,960.002,960.003.50%39,015
Aug 3, 20262,735.002,965.002,735.002,860.002,860.001.42%21,234
Jul 31, 20262,655.002,820.002,655.002,820.002,820.007.63%25,978
Jul 30, 20262,345.002,710.002,345.002,620.002,620.000.38%63,464
Jul 29, 20262,900.002,940.002,525.002,610.002,610.00-9.53%100,125
Jul 28, 20263,080.003,080.002,830.002,885.002,885.00-6.63%72,675
Jul 27, 20263,070.003,130.003,040.003,090.003,090.000.65%15,251
Jul 24, 20263,060.003,145.003,025.003,070.003,070.00-2.23%19,525
Jul 23, 20263,015.003,145.002,995.003,140.003,140.004.67%17,363
Jul 22, 20263,000.003,110.003,000.003,000.003,000.00-0.66%29,862
Jul 21, 20262,955.003,040.002,945.003,020.003,020.001.34%14,969
Jul 20, 20263,125.003,125.002,965.002,980.002,980.00-4.64%42,110
Jul 16, 20263,135.003,150.003,055.003,125.003,125.000.16%44,187
Jul 15, 20263,020.003,130.003,020.003,120.003,120.004.17%42,058
Jul 14, 20263,055.003,055.002,895.002,995.002,995.00-1.96%52,019
Jul 13, 20263,195.003,295.003,050.003,055.003,055.00-6.29%84,701
Jul 10, 20263,095.003,265.003,095.003,260.003,260.004.65%52,223
Jul 9, 20263,150.003,200.003,035.003,115.003,115.00-40,812
Jul 8, 20263,295.003,320.003,115.003,115.003,115.00-6.17%67,736
Jul 7, 20263,385.003,385.003,250.003,320.003,320.00-1.34%41,620
Jul 6, 20263,365.003,390.003,250.003,365.003,365.00-34,063
Jul 3, 20263,360.003,385.003,120.003,365.003,365.002.44%58,082
Jul 2, 20263,340.003,375.003,200.003,285.003,285.00-2.81%133,039
Jul 1, 20263,405.003,495.003,310.003,380.003,380.00-0.73%36,889
Jun 30, 20263,495.003,550.003,375.003,405.003,405.00-2.58%53,591
Jun 29, 20263,115.003,500.003,115.003,495.003,495.0012.20%49,154
Jun 26, 20263,335.003,335.003,020.003,115.003,115.00-6.60%110,740
Jun 25, 20263,450.003,520.003,300.003,335.003,335.00-4.30%44,293
Jun 24, 20263,435.003,495.003,345.003,485.003,485.000.43%45,140
Jun 23, 20263,620.003,730.003,400.003,470.003,470.00-6.85%111,879
Jun 22, 20263,880.003,940.003,700.003,725.003,725.00-3.99%40,325
Jun 19, 20264,050.004,050.003,775.003,880.003,880.00-2.27%64,942
Jun 18, 20264,040.004,050.003,900.003,970.003,970.00-1.98%43,976
Jun 17, 20264,055.004,110.003,965.004,050.004,050.000.50%32,484
Jun 16, 20264,095.004,095.004,000.004,030.004,030.00-0.12%41,785
Jun 15, 20264,095.004,115.004,000.004,035.004,035.001.00%27,187
Jun 12, 20263,950.004,015.003,870.003,995.003,995.003.77%83,429
Jun 11, 20263,740.003,880.003,630.003,850.003,850.001.58%32,687