Skip to main content
logo
TSI Co., Ltd. (KOSDAQ:277880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,305.00
-95.00 (-2.79%)
At close: Oct 23, 2026

TSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,300.003,360.003,245.003,305.003,305.00-2.79%38,540
Oct 22, 20263,480.003,555.003,370.003,400.003,400.00-3.68%47,814
Oct 21, 20263,655.003,710.003,530.003,530.003,530.00-0.84%38,603
Oct 20, 20263,710.003,735.003,525.003,560.003,560.00-4.04%35,684
Oct 19, 20263,360.003,750.003,360.003,710.003,710.005.10%55,658
Oct 16, 20263,490.003,630.003,400.003,530.003,530.001.15%45,275
Oct 15, 20263,645.003,660.003,415.003,490.003,490.00-8.04%95,368
Oct 14, 20263,685.003,910.003,685.003,795.003,795.001.20%51,466
Oct 13, 20263,525.003,765.003,525.003,750.003,750.00-1.45%88,120
Oct 12, 20264,035.004,100.003,750.003,805.003,805.00-5.70%107,802
Oct 8, 20263,960.004,065.003,875.004,035.004,035.002.28%95,334
Oct 7, 20264,160.004,160.003,870.003,945.003,945.00-3.31%118,327
Oct 6, 20263,845.004,095.003,830.004,080.004,080.009.97%307,203
Oct 2, 20263,695.003,755.003,650.003,710.003,710.002.06%36,815
Oct 1, 20263,590.003,640.003,545.003,635.003,635.001.82%22,900
Sep 30, 20263,545.003,570.003,475.003,570.003,570.003.48%30,472
Sep 29, 20263,455.003,535.003,430.003,450.003,450.00-1.99%13,415
Sep 28, 20263,460.003,560.003,430.003,520.003,520.001.73%26,043
Sep 23, 20263,480.003,495.003,450.003,460.003,460.00-0.43%9,148
Sep 22, 20263,505.003,515.003,445.003,475.003,475.00-0.43%25,637
Sep 21, 20263,605.003,605.003,490.003,490.003,490.00-2.24%16,495
Sep 18, 20263,630.003,630.003,530.003,570.003,570.000.14%15,134
Sep 17, 20263,555.003,575.003,510.003,565.003,565.000.28%10,397
Sep 16, 20263,550.003,585.003,515.003,555.003,555.000.85%10,186
Sep 15, 20263,520.003,595.003,475.003,525.003,525.00-0.42%23,486
Sep 14, 20263,575.003,590.003,520.003,540.003,540.00-2.61%16,437
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