TSI Co., Ltd. (KOSDAQ:277880)
South Korea · Delayed Price · Currency is KRW 3,710.00
+75.00 (2.06%)
At close: Oct 2, 2026
TSI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,590.00 | 3,640.00 | 3,545.00 | 3,635.00 | 3,635.00 | 1.82% | 22,900 |
| Sep 30, 2026 | 3,545.00 | 3,570.00 | 3,475.00 | 3,570.00 | 3,570.00 | 3.48% | 30,472 |
| Sep 29, 2026 | 3,455.00 | 3,535.00 | 3,430.00 | 3,450.00 | 3,450.00 | -1.99% | 13,415 |
| Sep 28, 2026 | 3,460.00 | 3,560.00 | 3,430.00 | 3,520.00 | 3,520.00 | 1.73% | 26,043 |
| Sep 23, 2026 | 3,480.00 | 3,495.00 | 3,450.00 | 3,460.00 | 3,460.00 | -0.43% | 9,148 |
| Sep 22, 2026 | 3,505.00 | 3,515.00 | 3,445.00 | 3,475.00 | 3,475.00 | -0.43% | 25,637 |
| Sep 21, 2026 | 3,605.00 | 3,605.00 | 3,490.00 | 3,490.00 | 3,490.00 | -2.24% | 16,495 |
| Sep 18, 2026 | 3,630.00 | 3,630.00 | 3,530.00 | 3,570.00 | 3,570.00 | 0.14% | 15,134 |
| Sep 17, 2026 | 3,555.00 | 3,575.00 | 3,510.00 | 3,565.00 | 3,565.00 | 0.28% | 10,397 |
| Sep 16, 2026 | 3,550.00 | 3,585.00 | 3,515.00 | 3,555.00 | 3,555.00 | 0.85% | 10,186 |
| Sep 15, 2026 | 3,520.00 | 3,595.00 | 3,475.00 | 3,525.00 | 3,525.00 | -0.42% | 23,486 |
| Sep 14, 2026 | 3,575.00 | 3,590.00 | 3,520.00 | 3,540.00 | 3,540.00 | -2.61% | 16,437 |
| Sep 11, 2026 | 3,580.00 | 3,640.00 | 3,550.00 | 3,635.00 | 3,635.00 | 0.41% | 17,063 |
| Sep 10, 2026 | 3,620.00 | 3,625.00 | 3,550.00 | 3,620.00 | 3,620.00 | - | 12,103 |
| Sep 9, 2026 | 3,565.00 | 3,655.00 | 3,485.00 | 3,620.00 | 3,620.00 | 1.40% | 27,054 |
| Sep 8, 2026 | 3,580.00 | 3,620.00 | 3,500.00 | 3,570.00 | 3,570.00 | -0.14% | 16,844 |
| Sep 7, 2026 | 3,650.00 | 3,650.00 | 3,550.00 | 3,575.00 | 3,575.00 | - | 25,466 |
| Sep 4, 2026 | 3,680.00 | 3,750.00 | 3,575.00 | 3,575.00 | 3,575.00 | - | 47,783 |
| Sep 3, 2026 | 3,780.00 | 4,060.00 | 3,480.00 | 3,575.00 | 3,575.00 | -0.69% | 300,099 |
| Sep 2, 2026 | 3,755.00 | 3,760.00 | 3,555.00 | 3,600.00 | 3,600.00 | -4.64% | 46,889 |
| Sep 1, 2026 | 3,620.00 | 3,780.00 | 3,565.00 | 3,775.00 | 3,775.00 | 4.86% | 82,441 |
| Aug 31, 2026 | 3,570.00 | 3,605.00 | 3,460.00 | 3,600.00 | 3,600.00 | 0.84% | 25,297 |
| Aug 28, 2026 | 3,575.00 | 3,605.00 | 3,515.00 | 3,570.00 | 3,570.00 | -0.14% | 18,406 |
| Aug 27, 2026 | 3,460.00 | 3,595.00 | 3,460.00 | 3,575.00 | 3,575.00 | 2.58% | 41,270 |
| Aug 26, 2026 | 3,500.00 | 3,555.00 | 3,455.00 | 3,485.00 | 3,485.00 | -0.43% | 16,070 |
| Aug 25, 2026 | 3,460.00 | 3,500.00 | 3,360.00 | 3,500.00 | 3,500.00 | 0.29% | 28,134 |
| Aug 24, 2026 | 3,425.00 | 3,800.00 | 3,320.00 | 3,490.00 | 3,490.00 | 3.41% | 310,237 |
| Aug 21, 2026 | 3,550.00 | 3,550.00 | 3,365.00 | 3,375.00 | 3,375.00 | -4.93% | 36,313 |
| Aug 20, 2026 | 3,520.00 | 3,615.00 | 3,455.00 | 3,550.00 | 3,550.00 | 1.00% | 42,607 |
| Aug 19, 2026 | 3,570.00 | 3,670.00 | 3,455.00 | 3,515.00 | 3,515.00 | -4.35% | 55,290 |
| Aug 18, 2026 | 3,720.00 | 3,880.00 | 3,610.00 | 3,675.00 | 3,675.00 | 1.10% | 160,322 |
| Aug 14, 2026 | 3,400.00 | 3,790.00 | 3,270.00 | 3,635.00 | 3,635.00 | 7.86% | 279,767 |
| Aug 13, 2026 | 3,480.00 | 3,480.00 | 3,255.00 | 3,370.00 | 3,370.00 | - | 46,622 |
| Aug 12, 2026 | 3,295.00 | 3,410.00 | 3,245.00 | 3,370.00 | 3,370.00 | 3.22% | 63,201 |
| Aug 11, 2026 | 3,230.00 | 3,305.00 | 3,200.00 | 3,265.00 | 3,265.00 | 0.31% | 35,827 |
| Aug 10, 2026 | 3,160.00 | 3,255.00 | 3,135.00 | 3,255.00 | 3,255.00 | 4.16% | 49,612 |
| Aug 7, 2026 | 3,100.00 | 3,150.00 | 3,035.00 | 3,125.00 | 3,125.00 | 2.12% | 13,116 |
| Aug 6, 2026 | 3,100.00 | 3,150.00 | 2,960.00 | 3,060.00 | 3,060.00 | -0.65% | 17,194 |
| Aug 5, 2026 | 3,015.00 | 3,135.00 | 3,015.00 | 3,080.00 | 3,080.00 | 4.05% | 39,057 |
| Aug 4, 2026 | 2,945.00 | 2,990.00 | 2,860.00 | 2,960.00 | 2,960.00 | 3.50% | 39,015 |
| Aug 3, 2026 | 2,735.00 | 2,965.00 | 2,735.00 | 2,860.00 | 2,860.00 | 1.42% | 21,234 |
| 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% | 64,106 |
| 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% | 15,254 |