Skip to main content
logo
TSI Co., Ltd. (KOSDAQ:277880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,635.00
+15.00 (0.41%)
At close: Sep 11, 2026

TSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,580.003,640.003,550.003,635.003,635.000.41%17,063
Sep 10, 20263,620.003,625.003,550.003,620.003,620.00-12,103
Sep 9, 20263,565.003,655.003,485.003,620.003,620.001.40%27,054
Sep 8, 20263,580.003,620.003,500.003,570.003,570.00-0.14%16,844
Sep 7, 20263,650.003,650.003,550.003,575.003,575.00-25,466
Sep 4, 20263,680.003,750.003,575.003,575.003,575.00-47,783
Sep 3, 20263,780.004,060.003,480.003,575.003,575.00-0.69%300,099
Sep 2, 20263,755.003,760.003,555.003,600.003,600.00-4.64%46,889
Sep 1, 20263,620.003,780.003,565.003,775.003,775.004.86%82,441
Aug 31, 20263,570.003,605.003,460.003,600.003,600.000.84%25,297
Aug 28, 20263,575.003,605.003,515.003,570.003,570.00-0.14%18,406
Aug 27, 20263,460.003,595.003,460.003,575.003,575.002.58%41,270
Aug 26, 20263,500.003,555.003,455.003,485.003,485.00-0.43%16,070
Aug 25, 20263,460.003,500.003,360.003,500.003,500.000.29%28,134
Aug 24, 20263,425.003,800.003,320.003,490.003,490.003.41%310,237
Aug 21, 20263,550.003,550.003,365.003,375.003,375.00-4.93%36,313
Aug 20, 20263,520.003,615.003,455.003,550.003,550.001.00%42,607
Aug 19, 20263,570.003,670.003,455.003,515.003,515.00-4.35%55,290
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, 20263,480.003,480.003,255.003,370.003,370.00-46,622
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%64,106
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%15,254
Jul 20, 20263,125.003,125.002,965.002,980.002,980.00-4.64%42,230
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%42,112
Jul 14, 20263,055.003,055.002,895.002,995.002,995.00-1.96%102,427
Jul 13, 20263,195.003,295.003,050.003,055.003,055.00-6.29%84,983
Jul 10, 20263,095.003,265.003,095.003,260.003,260.004.65%52,308
Jul 9, 20263,150.003,200.003,035.003,115.003,115.00-40,844
Jul 8, 20263,295.003,320.003,115.003,115.003,115.00-6.17%67,752
Jul 7, 20263,385.003,385.003,250.003,320.003,320.00-1.34%41,813
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%58,087
Jul 2, 20263,340.003,375.003,200.003,285.003,285.00-2.81%133,044