T.S.Investment Corp. 246690
KRX · South Korea · Finance
KRW 2,230.00+120.00 (+5.69%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,230.00 | +5.69% | KRW 2,095.00 | KRW 2,245.00 | KRW 2,055.00 | 126.71K |
| 2026-09-30 | KRW 2,110.00 | -2.99% | KRW 2,150.00 | KRW 2,165.00 | KRW 2,100.00 | 46.53K |
| 2026-09-29 | KRW 2,175.00 | +0.46% | KRW 2,155.00 | KRW 2,190.00 | KRW 2,075.00 | 49.08K |
| 2026-09-28 | KRW 2,165.00 | -0.69% | KRW 2,250.00 | KRW 2,270.00 | KRW 2,150.00 | 51.86K |
| 2026-09-23 | KRW 2,180.00 | +0.69% | KRW 2,160.00 | KRW 2,190.00 | KRW 2,150.00 | 50.52K |
| 2026-09-22 | KRW 2,165.00 | -1.14% | KRW 2,190.00 | KRW 2,215.00 | KRW 2,150.00 | 43.34K |
| 2026-09-21 | KRW 2,190.00 | +0.92% | KRW 2,170.00 | KRW 2,230.00 | KRW 2,130.00 | 50.63K |
| 2026-09-18 | KRW 2,170.00 | 0.00% | KRW 2,190.00 | KRW 2,245.00 | KRW 2,155.00 | 73.10K |
| 2026-09-17 | KRW 2,170.00 | -0.46% | KRW 2,175.00 | KRW 2,210.00 | KRW 2,130.00 | 42.03K |
| 2026-09-16 | KRW 2,180.00 | -2.24% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,090.00 | 45.86K |
| 2026-09-15 | KRW 2,230.00 | +0.45% | KRW 2,220.00 | KRW 2,275.00 | KRW 2,200.00 | 44.64K |
| 2026-09-14 | KRW 2,220.00 | -1.77% | KRW 2,260.00 | KRW 2,295.00 | KRW 2,200.00 | 102.19K |
| 2026-09-11 | KRW 2,260.00 | +2.96% | KRW 2,190.00 | KRW 2,305.00 | KRW 2,170.00 | 98.52K |
| 2026-09-10 | KRW 2,195.00 | +1.15% | KRW 2,170.00 | KRW 2,225.00 | KRW 2,130.00 | 42.36K |
| 2026-09-09 | KRW 2,170.00 | -1.59% | KRW 2,255.00 | KRW 2,260.00 | KRW 2,170.00 | 58.20K |
| 2026-09-08 | KRW 2,205.00 | +3.28% | KRW 2,150.00 | KRW 2,260.00 | KRW 2,150.00 | 140.71K |
| 2026-09-07 | KRW 2,135.00 | +0.47% | KRW 2,125.00 | KRW 2,210.00 | KRW 2,050.00 | 69.44K |
| 2026-09-04 | KRW 2,125.00 | +3.66% | KRW 2,120.00 | KRW 2,170.00 | KRW 2,060.00 | 84.47K |
| 2026-09-03 | KRW 2,050.00 | -0.24% | KRW 2,115.00 | KRW 2,115.00 | KRW 2,000.00 | 69.24K |
| 2026-09-02 | KRW 2,055.00 | -7.22% | KRW 2,210.00 | KRW 2,260.00 | KRW 2,000.00 | 90.26K |
| 2026-09-01 | KRW 2,215.00 | -4.32% | KRW 2,315.00 | KRW 2,315.00 | KRW 2,140.00 | 140.13K |
| 2026-08-31 | KRW 2,315.00 | +9.20% | KRW 2,125.00 | KRW 2,395.00 | KRW 2,040.00 | 332.41K |
| 2026-08-28 | KRW 2,120.00 | +2.17% | KRW 2,070.00 | KRW 2,140.00 | KRW 2,005.00 | 89.92K |
| 2026-08-27 | KRW 2,075.00 | +5.98% | KRW 1,953.00 | KRW 2,140.00 | KRW 1,953.00 | 296.61K |
| 2026-08-26 | KRW 1,958.00 | +1.66% | KRW 1,926.00 | KRW 1,990.00 | KRW 1,865.00 | 78.49K |
| 2026-08-25 | KRW 1,926.00 | +4.11% | KRW 1,803.00 | KRW 1,940.00 | KRW 1,803.00 | 128.71K |
| 2026-08-24 | KRW 1,850.00 | -0.16% | KRW 1,990.00 | KRW 2,020.00 | KRW 1,815.00 | 168.78K |
| 2026-08-21 | KRW 1,853.00 | +1.31% | KRW 1,825.00 | KRW 1,886.00 | KRW 1,795.00 | 141.60K |
| 2026-08-20 | KRW 1,829.00 | +6.34% | KRW 1,722.00 | KRW 1,833.00 | KRW 1,722.00 | 90.81K |
| 2026-08-19 | KRW 1,720.00 | -3.70% | KRW 1,769.00 | KRW 1,770.00 | KRW 1,720.00 | 43.11K |
| 2026-08-18 | KRW 1,786.00 | -2.19% | KRW 1,827.00 | KRW 1,840.00 | KRW 1,725.00 | 82.04K |
| 2026-08-14 | KRW 1,826.00 | +1.73% | KRW 1,820.00 | KRW 1,828.00 | KRW 1,761.00 | 66.38K |
| 2026-08-13 | KRW 1,795.00 | +0.73% | KRW 1,810.00 | KRW 1,820.00 | KRW 1,746.00 | 82.38K |
| 2026-08-12 | KRW 1,782.00 | +1.48% | KRW 1,755.00 | KRW 1,790.00 | KRW 1,738.00 | 47.05K |
| 2026-08-11 | KRW 1,756.00 | +1.04% | KRW 1,732.00 | KRW 1,769.00 | KRW 1,718.00 | 68.98K |
| 2026-08-10 | KRW 1,738.00 | +2.84% | KRW 1,739.00 | KRW 1,754.00 | KRW 1,706.00 | 74.78K |
| 2026-08-07 | KRW 1,690.00 | -2.03% | KRW 1,711.00 | KRW 1,777.00 | KRW 1,637.00 | 88.49K |
| 2026-08-06 | KRW 1,725.00 | -0.86% | KRW 1,740.00 | KRW 1,778.00 | KRW 1,720.00 | 55.49K |
| 2026-08-05 | KRW 1,740.00 | +2.96% | KRW 1,690.00 | KRW 1,774.00 | KRW 1,655.00 | 107.86K |
| 2026-08-04 | KRW 1,690.00 | +6.16% | KRW 1,571.00 | KRW 1,698.00 | KRW 1,571.00 | 124.21K |
| 2026-08-03 | KRW 1,592.00 | +6.70% | KRW 1,518.00 | KRW 1,697.00 | KRW 1,421.00 | 252.63K |
| 2026-07-31 | KRW 1,492.00 | +10.52% | KRW 1,460.00 | KRW 1,515.00 | KRW 1,403.00 | 96.61K |
| 2026-07-30 | KRW 1,350.00 | +3.85% | KRW 1,300.00 | KRW 1,421.00 | KRW 1,300.00 | 144.18K |
| 2026-07-29 | KRW 1,300.00 | -12.28% | KRW 1,463.00 | KRW 1,522.00 | KRW 1,300.00 | 193.82K |
| 2026-07-28 | KRW 1,482.00 | -6.44% | KRW 1,583.00 | KRW 1,583.00 | KRW 1,480.00 | 123.23K |
| 2026-07-27 | KRW 1,584.00 | +4.28% | KRW 1,506.00 | KRW 1,610.00 | KRW 1,506.00 | 151.02K |
| 2026-07-24 | KRW 1,519.00 | -1.11% | KRW 1,532.00 | KRW 1,586.00 | KRW 1,506.00 | 102.67K |
| 2026-07-23 | KRW 1,536.00 | +7.41% | KRW 1,430.00 | KRW 1,559.00 | KRW 1,429.00 | 158.15K |
| 2026-07-22 | KRW 1,430.00 | +2.73% | KRW 1,395.00 | KRW 1,459.00 | KRW 1,395.00 | 49.48K |
| 2026-07-21 | KRW 1,392.00 | -2.04% | KRW 1,380.00 | KRW 1,470.00 | KRW 1,380.00 | 55.79K |
| 2026-07-20 | KRW 1,421.00 | -5.20% | KRW 1,495.00 | KRW 1,499.00 | KRW 1,414.00 | 72.62K |
| 2026-07-16 | KRW 1,499.00 | +0.20% | KRW 1,496.00 | KRW 1,519.00 | KRW 1,451.00 | 61.21K |
| 2026-07-15 | KRW 1,496.00 | +1.36% | KRW 1,477.00 | KRW 1,523.00 | KRW 1,477.00 | 56.62K |
| 2026-07-14 | KRW 1,476.00 | -2.89% | KRW 1,442.00 | KRW 1,536.00 | KRW 1,420.00 | 142.35K |
| 2026-07-13 | KRW 1,520.00 | -1.68% | KRW 1,546.00 | KRW 1,562.00 | KRW 1,469.00 | 152.07K |
| 2026-07-10 | KRW 1,546.00 | +3.90% | KRW 1,474.00 | KRW 1,558.00 | KRW 1,474.00 | 119.65K |
| 2026-07-09 | KRW 1,488.00 | +0.40% | KRW 1,472.00 | KRW 1,529.00 | KRW 1,464.00 | 126.18K |
| 2026-07-08 | KRW 1,482.00 | -9.02% | KRW 1,582.00 | KRW 1,620.00 | KRW 1,465.00 | 327.63K |
| 2026-07-07 | KRW 1,629.00 | +2.00% | KRW 1,560.00 | KRW 1,711.00 | KRW 1,560.00 | 191.12K |
| 2026-07-06 | KRW 1,597.00 | +1.91% | KRW 1,548.00 | KRW 1,630.00 | KRW 1,548.00 | 156.42K |
| 2026-07-03 | KRW 1,567.00 | -2.73% | KRW 1,580.00 | KRW 1,615.00 | KRW 1,538.00 | 228.13K |
| 2026-07-02 | KRW 1,611.00 | -3.42% | KRW 1,590.00 | KRW 1,699.00 | KRW 1,550.00 | 416.55K |
| 2026-07-01 | KRW 1,668.00 | -13.71% | KRW 1,935.00 | KRW 1,942.00 | KRW 1,650.00 | 844.59K |
| 2026-06-30 | KRW 1,933.00 | -26.61% | KRW 2,500.00 | KRW 2,500.00 | KRW 1,926.00 | 961.50K |
| 2026-06-29 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-26 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-25 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-24 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-23 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-22 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-19 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-18 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-17 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-16 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-15 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-12 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-11 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-10 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-09 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-08 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-05 | KRW 2,634.00 | 0.00% | KRW 2,634.00 | KRW 2,634.00 | KRW 2,634.00 | 0 |
| 2026-06-04 | KRW 2,634.00 | +1.93% | KRW 2,528.00 | KRW 3,052.00 | KRW 2,468.00 | 2.55M |
| 2026-06-02 | KRW 2,584.00 | -5.00% | KRW 2,482.00 | KRW 3,320.00 | KRW 2,382.00 | 10.14M |
| 2026-06-01 | KRW 2,720.00 | -10.94% | KRW 3,300.00 | KRW 3,620.00 | KRW 2,700.00 | 10.08M |
| 2026-05-29 | KRW 3,054.00 | +29.96% | KRW 2,642.00 | KRW 3,054.00 | KRW 2,642.00 | 6.18M |
| 2026-05-28 | KRW 2,350.00 | -3.29% | KRW 2,490.00 | KRW 2,498.00 | KRW 2,270.00 | 233.43K |
| 2026-05-27 | KRW 2,430.00 | -4.86% | KRW 2,500.00 | KRW 2,554.00 | KRW 2,402.00 | 247.74K |
| 2026-05-26 | KRW 2,554.00 | -4.77% | KRW 2,702.00 | KRW 2,746.00 | KRW 2,542.00 | 321.43K |
| 2026-05-22 | KRW 2,682.00 | +3.63% | KRW 2,614.00 | KRW 2,712.00 | KRW 2,588.00 | 140.95K |
| 2026-05-21 | KRW 2,588.00 | +2.13% | KRW 2,534.00 | KRW 2,696.00 | KRW 2,534.00 | 128.46K |