TSI Co., Ltd. (KOSDAQ:277880)
South Korea · Delayed Price · Currency is KRW 2,820.00
+200.00 (7.63%)
At close: Jul 31, 2026
TSI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,655.00 | 2,820.00 | 2,655.00 | 2,820.00 | 2,820.00 | 7.63% | 25,978 |
| Jul 30, 2026 | 2,345.00 | 2,710.00 | 2,345.00 | 2,620.00 | 2,620.00 | 0.38% | 63,464 |
| Jul 29, 2026 | 2,900.00 | 2,940.00 | 2,525.00 | 2,610.00 | 2,610.00 | -9.53% | 100,125 |
| Jul 28, 2026 | 3,080.00 | 3,080.00 | 2,830.00 | 2,885.00 | 2,885.00 | -6.63% | 72,675 |
| Jul 27, 2026 | 3,070.00 | 3,130.00 | 3,040.00 | 3,090.00 | 3,090.00 | 0.65% | 15,251 |
| Jul 24, 2026 | 3,060.00 | 3,145.00 | 3,025.00 | 3,070.00 | 3,070.00 | -2.23% | 19,525 |
| Jul 23, 2026 | 3,015.00 | 3,145.00 | 2,995.00 | 3,140.00 | 3,140.00 | 4.67% | 17,363 |
| Jul 22, 2026 | 3,000.00 | 3,110.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.66% | 29,862 |
| Jul 21, 2026 | 2,955.00 | 3,040.00 | 2,945.00 | 3,020.00 | 3,020.00 | 1.34% | 14,969 |
| Jul 20, 2026 | 3,125.00 | 3,125.00 | 2,965.00 | 2,980.00 | 2,980.00 | -4.64% | 42,110 |
| Jul 16, 2026 | 3,135.00 | 3,150.00 | 3,055.00 | 3,125.00 | 3,125.00 | 0.16% | 44,187 |
| Jul 15, 2026 | 3,020.00 | 3,130.00 | 3,020.00 | 3,120.00 | 3,120.00 | 4.17% | 42,058 |
| Jul 14, 2026 | 3,055.00 | 3,055.00 | 2,895.00 | 2,995.00 | 2,995.00 | -1.96% | 52,019 |
| Jul 13, 2026 | 3,195.00 | 3,295.00 | 3,050.00 | 3,055.00 | 3,055.00 | -6.29% | 84,701 |
| Jul 10, 2026 | 3,095.00 | 3,265.00 | 3,095.00 | 3,260.00 | 3,260.00 | 4.65% | 52,223 |
| Jul 9, 2026 | 3,150.00 | 3,200.00 | 3,035.00 | 3,115.00 | 3,115.00 | - | 40,812 |
| Jul 8, 2026 | 3,295.00 | 3,320.00 | 3,115.00 | 3,115.00 | 3,115.00 | -6.17% | 67,736 |
| Jul 7, 2026 | 3,385.00 | 3,385.00 | 3,250.00 | 3,320.00 | 3,320.00 | -1.34% | 41,620 |
| Jul 6, 2026 | 3,365.00 | 3,390.00 | 3,250.00 | 3,365.00 | 3,365.00 | - | 34,063 |
| Jul 3, 2026 | 3,360.00 | 3,385.00 | 3,120.00 | 3,365.00 | 3,365.00 | 2.44% | 58,082 |
| Jul 2, 2026 | 3,340.00 | 3,375.00 | 3,200.00 | 3,285.00 | 3,285.00 | -2.81% | 133,039 |
| Jul 1, 2026 | 3,405.00 | 3,495.00 | 3,310.00 | 3,380.00 | 3,380.00 | -0.73% | 36,889 |
| Jun 30, 2026 | 3,495.00 | 3,550.00 | 3,375.00 | 3,405.00 | 3,405.00 | -2.58% | 53,591 |
| Jun 29, 2026 | 3,115.00 | 3,500.00 | 3,115.00 | 3,495.00 | 3,495.00 | 12.20% | 49,154 |
| Jun 26, 2026 | 3,335.00 | 3,335.00 | 3,020.00 | 3,115.00 | 3,115.00 | -6.60% | 110,740 |
| Jun 25, 2026 | 3,450.00 | 3,520.00 | 3,300.00 | 3,335.00 | 3,335.00 | -4.30% | 44,293 |
| Jun 24, 2026 | 3,435.00 | 3,495.00 | 3,345.00 | 3,485.00 | 3,485.00 | 0.43% | 45,140 |
| Jun 23, 2026 | 3,620.00 | 3,730.00 | 3,400.00 | 3,470.00 | 3,470.00 | -6.85% | 111,879 |
| Jun 22, 2026 | 3,880.00 | 3,940.00 | 3,700.00 | 3,725.00 | 3,725.00 | -3.99% | 40,325 |
| Jun 19, 2026 | 4,050.00 | 4,050.00 | 3,775.00 | 3,880.00 | 3,880.00 | -2.27% | 64,942 |
| Jun 18, 2026 | 4,040.00 | 4,050.00 | 3,900.00 | 3,970.00 | 3,970.00 | -1.98% | 43,976 |
| Jun 17, 2026 | 4,055.00 | 4,110.00 | 3,965.00 | 4,050.00 | 4,050.00 | 0.50% | 32,484 |
| Jun 16, 2026 | 4,095.00 | 4,095.00 | 4,000.00 | 4,030.00 | 4,030.00 | -0.12% | 41,785 |
| Jun 15, 2026 | 4,095.00 | 4,115.00 | 4,000.00 | 4,035.00 | 4,035.00 | 1.00% | 27,187 |
| Jun 12, 2026 | 3,950.00 | 4,015.00 | 3,870.00 | 3,995.00 | 3,995.00 | 3.77% | 83,429 |
| Jun 11, 2026 | 3,740.00 | 3,880.00 | 3,630.00 | 3,850.00 | 3,850.00 | 1.58% | 32,687 |
| Jun 10, 2026 | 3,800.00 | 3,940.00 | 3,720.00 | 3,790.00 | 3,790.00 | -0.26% | 56,644 |
| Jun 9, 2026 | 3,710.00 | 3,845.00 | 3,635.00 | 3,800.00 | 3,800.00 | 6.74% | 66,411 |
| Jun 8, 2026 | 3,730.00 | 3,745.00 | 3,520.00 | 3,560.00 | 3,560.00 | -8.83% | 96,257 |
| Jun 5, 2026 | 4,030.00 | 4,030.00 | 3,830.00 | 3,905.00 | 3,905.00 | -3.10% | 60,055 |
| Jun 4, 2026 | 3,980.00 | 4,160.00 | 3,930.00 | 4,030.00 | 4,030.00 | 1.64% | 51,080 |
| Jun 2, 2026 | 4,115.00 | 4,115.00 | 3,910.00 | 3,965.00 | 3,965.00 | -3.65% | 115,094 |
| Jun 1, 2026 | 4,425.00 | 4,425.00 | 4,115.00 | 4,115.00 | 4,115.00 | -7.01% | 173,638 |
| 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 |