TSI Co., Ltd. (KOSDAQ:277880)
South Korea · Delayed Price · Currency is KRW 5,890.00
-70.00 (-1.17%)
At close: May 8, 2026
TSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,880.00 | 5,880.00 | 5,600.00 | 5,640.00 | 5,640.00 | -4.24% | 139,779 |
| 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% | 336,236 |
| May 6, 2026 | 5,830.00 | 5,890.00 | 5,500.00 | 5,870.00 | 5,870.00 | 2.09% | 221,966 |
| May 4, 2026 | 5,680.00 | 5,920.00 | 5,660.00 | 5,750.00 | 5,750.00 | 2.31% | 202,038 |
| Apr 30, 2026 | 5,710.00 | 5,720.00 | 5,560.00 | 5,620.00 | 5,620.00 | -1.58% | 89,089 |
| Apr 29, 2026 | 5,620.00 | 5,800.00 | 5,580.00 | 5,710.00 | 5,710.00 | 1.42% | 126,216 |
| 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% | 134,124 |
| Apr 24, 2026 | 5,650.00 | 5,830.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.53% | 107,929 |
| Apr 23, 2026 | 5,780.00 | 5,790.00 | 5,480.00 | 5,640.00 | 5,640.00 | -2.42% | 199,025 |
| Apr 22, 2026 | 5,850.00 | 5,890.00 | 5,630.00 | 5,780.00 | 5,780.00 | -1.20% | 185,738 |
| 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% | 126,454 |
| Apr 17, 2026 | 5,370.00 | 5,450.00 | 5,230.00 | 5,420.00 | 5,420.00 | 2.46% | 142,307 |
| 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% | 82,916 |
| Apr 14, 2026 | 5,200.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | 1.56% | 95,568 |
| Apr 13, 2026 | 4,995.00 | 5,300.00 | 4,940.00 | 5,120.00 | 5,120.00 | 1.79% | 165,250 |
| Apr 10, 2026 | 5,000.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.60% | 54,705 |
| Apr 9, 2026 | 4,985.00 | 5,070.00 | 4,975.00 | 5,000.00 | 5,000.00 | -0.99% | 58,327 |
| Apr 8, 2026 | 5,100.00 | 5,120.00 | 4,965.00 | 5,050.00 | 5,050.00 | 2.23% | 111,005 |
| 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% | 56,899 |
| Apr 2, 2026 | 5,100.00 | 5,105.00 | 4,740.00 | 4,800.00 | 4,800.00 | -3.32% | 171,438 |
| 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 |
| Mar 17, 2026 | 4,565.00 | 5,400.00 | 4,510.00 | 4,785.00 | 4,785.00 | 7.05% | 4,413,260 |
| Mar 16, 2026 | 4,345.00 | 4,600.00 | 4,190.00 | 4,470.00 | 4,470.00 | -5.30% | 1,284,733 |
| Mar 13, 2026 | 5,380.00 | 5,380.00 | 4,670.00 | 4,720.00 | 4,720.00 | -12.59% | 605,636 |
| Mar 12, 2026 | 5,380.00 | 5,600.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.93% | 134,380 |
| Mar 11, 2026 | 5,370.00 | 5,570.00 | 5,280.00 | 5,350.00 | 5,350.00 | 1.52% | 172,053 |
| Mar 10, 2026 | 5,230.00 | 5,700.00 | 5,090.00 | 5,270.00 | 5,270.00 | 4.77% | 471,447 |
| Mar 9, 2026 | 5,200.00 | 5,210.00 | 4,930.00 | 5,030.00 | 5,030.00 | -5.98% | 83,624 |
| Mar 6, 2026 | 5,090.00 | 5,600.00 | 5,040.00 | 5,350.00 | 5,350.00 | 5.11% | 157,742 |
| Mar 5, 2026 | 5,100.00 | 5,200.00 | 5,040.00 | 5,090.00 | 5,090.00 | 3.88% | 174,418 |
| Mar 4, 2026 | 5,250.00 | 5,340.00 | 4,625.00 | 4,900.00 | 4,900.00 | -8.58% | 327,109 |
| Mar 3, 2026 | 5,510.00 | 5,720.00 | 5,360.00 | 5,360.00 | 5,360.00 | -5.47% | 207,863 |
| Feb 27, 2026 | 5,810.00 | 5,810.00 | 5,620.00 | 5,670.00 | 5,670.00 | -2.74% | 121,451 |
| Feb 26, 2026 | 6,200.00 | 6,200.00 | 5,770.00 | 5,830.00 | 5,830.00 | -0.51% | 236,509 |