TSI Co.,Ltd 277880
KRX · South Korea · Producer Manufacturing
KRW 3,710.00+75.00 (+2.06%)
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 3,635.00 | +1.82% | KRW 3,590.00 | KRW 3,640.00 | KRW 3,545.00 | 22.90K |
| 2026-09-30 | KRW 3,570.00 | +3.48% | KRW 3,545.00 | KRW 3,570.00 | KRW 3,475.00 | 32.44K |
| 2026-09-29 | KRW 3,450.00 | -1.99% | KRW 3,455.00 | KRW 3,535.00 | KRW 3,430.00 | 14.80K |
| 2026-09-28 | KRW 3,520.00 | +1.73% | KRW 3,460.00 | KRW 3,560.00 | KRW 3,430.00 | 27.07K |
| 2026-09-23 | KRW 3,460.00 | -0.43% | KRW 3,480.00 | KRW 3,495.00 | KRW 3,450.00 | 9.76K |
| 2026-09-22 | KRW 3,475.00 | -0.43% | KRW 3,505.00 | KRW 3,515.00 | KRW 3,445.00 | 27.43K |
| 2026-09-21 | KRW 3,490.00 | -2.24% | KRW 3,605.00 | KRW 3,605.00 | KRW 3,490.00 | 17.52K |
| 2026-09-18 | KRW 3,570.00 | +0.14% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,530.00 | 15.13K |
| 2026-09-17 | KRW 3,565.00 | +0.28% | KRW 3,555.00 | KRW 3,575.00 | KRW 3,510.00 | 10.56K |
| 2026-09-16 | KRW 3,555.00 | +0.85% | KRW 3,550.00 | KRW 3,585.00 | KRW 3,515.00 | 10.19K |
| 2026-09-15 | KRW 3,525.00 | -0.42% | KRW 3,520.00 | KRW 3,595.00 | KRW 3,475.00 | 23.56K |
| 2026-09-14 | KRW 3,540.00 | -2.61% | KRW 3,575.00 | KRW 3,590.00 | KRW 3,520.00 | 17.94K |
| 2026-09-11 | KRW 3,635.00 | +0.41% | KRW 3,580.00 | KRW 3,640.00 | KRW 3,550.00 | 17.10K |
| 2026-09-10 | KRW 3,620.00 | 0.00% | KRW 3,620.00 | KRW 3,625.00 | KRW 3,550.00 | 12.81K |
| 2026-09-09 | KRW 3,620.00 | +1.40% | KRW 3,565.00 | KRW 3,655.00 | KRW 3,485.00 | 27.05K |
| 2026-09-08 | KRW 3,570.00 | -0.14% | KRW 3,580.00 | KRW 3,620.00 | KRW 3,500.00 | 16.84K |
| 2026-09-07 | KRW 3,575.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,550.00 | 25.47K |
| 2026-09-04 | KRW 3,575.00 | 0.00% | KRW 3,680.00 | KRW 3,750.00 | KRW 3,575.00 | 47.78K |
| 2026-09-03 | KRW 3,575.00 | -0.69% | KRW 3,780.00 | KRW 4,060.00 | KRW 3,480.00 | 300.10K |
| 2026-09-02 | KRW 3,600.00 | -4.64% | KRW 3,755.00 | KRW 3,760.00 | KRW 3,555.00 | 46.89K |
| 2026-09-01 | KRW 3,775.00 | +4.86% | KRW 3,620.00 | KRW 3,780.00 | KRW 3,565.00 | 82.44K |
| 2026-08-31 | KRW 3,600.00 | +0.84% | KRW 3,570.00 | KRW 3,605.00 | KRW 3,460.00 | 25.30K |
| 2026-08-28 | KRW 3,570.00 | -0.14% | KRW 3,575.00 | KRW 3,605.00 | KRW 3,515.00 | 18.41K |
| 2026-08-27 | KRW 3,575.00 | +2.58% | KRW 3,460.00 | KRW 3,595.00 | KRW 3,460.00 | 41.27K |
| 2026-08-26 | KRW 3,485.00 | -0.43% | KRW 3,500.00 | KRW 3,555.00 | KRW 3,455.00 | 16.07K |
| 2026-08-25 | KRW 3,500.00 | +0.29% | KRW 3,460.00 | KRW 3,500.00 | KRW 3,360.00 | 28.13K |
| 2026-08-24 | KRW 3,490.00 | +3.41% | KRW 3,425.00 | KRW 3,800.00 | KRW 3,320.00 | 310.24K |
| 2026-08-21 | KRW 3,375.00 | -4.93% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,365.00 | 36.31K |
| 2026-08-20 | KRW 3,550.00 | +1.00% | KRW 3,520.00 | KRW 3,615.00 | KRW 3,455.00 | 42.61K |
| 2026-08-19 | KRW 3,515.00 | -4.35% | KRW 3,570.00 | KRW 3,670.00 | KRW 3,455.00 | 55.29K |
| 2026-08-18 | KRW 3,675.00 | +1.10% | KRW 3,720.00 | KRW 3,880.00 | KRW 3,610.00 | 160.32K |
| 2026-08-14 | KRW 3,635.00 | +7.86% | KRW 3,400.00 | KRW 3,790.00 | KRW 3,270.00 | 279.77K |
| 2026-08-13 | KRW 3,370.00 | 0.00% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,255.00 | 46.62K |
| 2026-08-12 | KRW 3,370.00 | +3.22% | KRW 3,295.00 | KRW 3,410.00 | KRW 3,245.00 | 63.20K |
| 2026-08-11 | KRW 3,265.00 | +0.31% | KRW 3,230.00 | KRW 3,305.00 | KRW 3,200.00 | 35.83K |
| 2026-08-10 | KRW 3,255.00 | +4.16% | KRW 3,160.00 | KRW 3,255.00 | KRW 3,135.00 | 49.61K |
| 2026-08-07 | KRW 3,125.00 | +2.12% | KRW 3,100.00 | KRW 3,150.00 | KRW 3,035.00 | 13.12K |
| 2026-08-06 | KRW 3,060.00 | -0.65% | KRW 3,100.00 | KRW 3,150.00 | KRW 2,960.00 | 17.19K |
| 2026-08-05 | KRW 3,080.00 | +4.05% | KRW 3,015.00 | KRW 3,135.00 | KRW 3,015.00 | 39.06K |
| 2026-08-04 | KRW 2,960.00 | +3.50% | KRW 2,945.00 | KRW 2,990.00 | KRW 2,860.00 | 39.02K |
| 2026-08-03 | KRW 2,860.00 | +1.42% | KRW 2,735.00 | KRW 2,965.00 | KRW 2,735.00 | 21.23K |
| 2026-07-31 | KRW 2,820.00 | +7.63% | KRW 2,655.00 | KRW 2,820.00 | KRW 2,655.00 | 25.98K |
| 2026-07-30 | KRW 2,620.00 | +0.38% | KRW 2,345.00 | KRW 2,710.00 | KRW 2,345.00 | 64.11K |
| 2026-07-29 | KRW 2,610.00 | -9.53% | KRW 2,900.00 | KRW 2,940.00 | KRW 2,525.00 | 100.13K |
| 2026-07-28 | KRW 2,885.00 | -6.63% | KRW 3,080.00 | KRW 3,080.00 | KRW 2,830.00 | 72.68K |
| 2026-07-27 | KRW 3,090.00 | +0.65% | KRW 3,070.00 | KRW 3,130.00 | KRW 3,040.00 | 15.25K |
| 2026-07-24 | KRW 3,070.00 | -2.23% | KRW 3,060.00 | KRW 3,145.00 | KRW 3,025.00 | 19.53K |
| 2026-07-23 | KRW 3,140.00 | +4.67% | KRW 3,015.00 | KRW 3,145.00 | KRW 2,995.00 | 17.36K |
| 2026-07-22 | KRW 3,000.00 | -0.66% | KRW 3,000.00 | KRW 3,110.00 | KRW 3,000.00 | 29.86K |
| 2026-07-21 | KRW 3,020.00 | +1.34% | KRW 2,955.00 | KRW 3,040.00 | KRW 2,945.00 | 15.25K |
| 2026-07-20 | KRW 2,980.00 | -4.64% | KRW 3,125.00 | KRW 3,125.00 | KRW 2,965.00 | 42.23K |
| 2026-07-16 | KRW 3,125.00 | +0.16% | KRW 3,135.00 | KRW 3,150.00 | KRW 3,055.00 | 44.19K |
| 2026-07-15 | KRW 3,120.00 | +4.17% | KRW 3,020.00 | KRW 3,130.00 | KRW 3,020.00 | 42.11K |
| 2026-07-14 | KRW 2,995.00 | -1.96% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,895.00 | 102.43K |
| 2026-07-13 | KRW 3,055.00 | -6.29% | KRW 3,195.00 | KRW 3,295.00 | KRW 3,050.00 | 84.98K |
| 2026-07-10 | KRW 3,260.00 | +4.65% | KRW 3,095.00 | KRW 3,265.00 | KRW 3,095.00 | 52.31K |
| 2026-07-09 | KRW 3,115.00 | 0.00% | KRW 3,150.00 | KRW 3,200.00 | KRW 3,035.00 | 40.84K |
| 2026-07-08 | KRW 3,115.00 | -6.17% | KRW 3,295.00 | KRW 3,320.00 | KRW 3,115.00 | 67.75K |
| 2026-07-07 | KRW 3,320.00 | -1.34% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,250.00 | 41.81K |
| 2026-07-06 | KRW 3,365.00 | 0.00% | KRW 3,365.00 | KRW 3,390.00 | KRW 3,250.00 | 34.06K |
| 2026-07-03 | KRW 3,365.00 | +2.44% | KRW 3,360.00 | KRW 3,385.00 | KRW 3,120.00 | 58.09K |
| 2026-07-02 | KRW 3,285.00 | -2.81% | KRW 3,340.00 | KRW 3,375.00 | KRW 3,200.00 | 133.04K |
| 2026-07-01 | KRW 3,380.00 | -0.73% | KRW 3,405.00 | KRW 3,495.00 | KRW 3,310.00 | 37.17K |
| 2026-06-30 | KRW 3,405.00 | -2.58% | KRW 3,495.00 | KRW 3,550.00 | KRW 3,375.00 | 53.59K |
| 2026-06-29 | KRW 3,495.00 | +12.20% | KRW 3,115.00 | KRW 3,500.00 | KRW 3,115.00 | 49.17K |
| 2026-06-26 | KRW 3,115.00 | -6.60% | KRW 3,335.00 | KRW 3,335.00 | KRW 3,020.00 | 110.74K |
| 2026-06-25 | KRW 3,335.00 | -4.30% | KRW 3,450.00 | KRW 3,520.00 | KRW 3,300.00 | 45.63K |
| 2026-06-24 | KRW 3,485.00 | +0.43% | KRW 3,435.00 | KRW 3,495.00 | KRW 3,345.00 | 45.80K |
| 2026-06-23 | KRW 3,470.00 | -6.85% | KRW 3,620.00 | KRW 3,730.00 | KRW 3,400.00 | 111.95K |
| 2026-06-22 | KRW 3,725.00 | -3.99% | KRW 3,880.00 | KRW 3,940.00 | KRW 3,700.00 | 40.33K |
| 2026-06-19 | KRW 3,880.00 | -2.27% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,775.00 | 64.94K |
| 2026-06-18 | KRW 3,970.00 | -1.98% | KRW 4,040.00 | KRW 4,050.00 | KRW 3,900.00 | 44.91K |
| 2026-06-17 | KRW 4,050.00 | +0.50% | KRW 4,055.00 | KRW 4,110.00 | KRW 3,965.00 | 39.52K |
| 2026-06-16 | KRW 4,030.00 | -0.12% | KRW 4,095.00 | KRW 4,095.00 | KRW 4,000.00 | 41.79K |
| 2026-06-15 | KRW 4,035.00 | +1.00% | KRW 4,095.00 | KRW 4,115.00 | KRW 4,000.00 | 27.19K |
| 2026-06-12 | KRW 3,995.00 | +3.77% | KRW 3,950.00 | KRW 4,015.00 | KRW 3,870.00 | 83.43K |
| 2026-06-11 | KRW 3,850.00 | +1.58% | KRW 3,740.00 | KRW 3,880.00 | KRW 3,630.00 | 33.29K |
| 2026-06-10 | KRW 3,790.00 | -0.26% | KRW 3,800.00 | KRW 3,940.00 | KRW 3,720.00 | 56.64K |
| 2026-06-09 | KRW 3,800.00 | +6.74% | KRW 3,710.00 | KRW 3,845.00 | KRW 3,635.00 | 66.41K |
| 2026-06-08 | KRW 3,560.00 | -8.83% | KRW 3,730.00 | KRW 3,745.00 | KRW 3,520.00 | 96.93K |
| 2026-06-05 | KRW 3,905.00 | -3.10% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,830.00 | 60.10K |
| 2026-06-04 | KRW 4,030.00 | +1.64% | KRW 3,980.00 | KRW 4,160.00 | KRW 3,930.00 | 51.08K |
| 2026-06-02 | KRW 3,965.00 | -3.65% | KRW 4,115.00 | KRW 4,115.00 | KRW 3,910.00 | 115.14K |
| 2026-06-01 | KRW 4,115.00 | -7.01% | KRW 4,425.00 | KRW 4,425.00 | KRW 4,115.00 | 173.64K |
| 2026-05-29 | KRW 4,425.00 | -3.07% | KRW 4,555.00 | KRW 4,585.00 | KRW 4,345.00 | 92.65K |
| 2026-05-28 | KRW 4,565.00 | -1.72% | KRW 4,750.00 | KRW 4,765.00 | KRW 4,400.00 | 110.50K |
| 2026-05-27 | KRW 4,645.00 | -4.91% | KRW 4,885.00 | KRW 4,885.00 | KRW 4,625.00 | 149.63K |
| 2026-05-26 | KRW 4,885.00 | -1.01% | KRW 5,030.00 | KRW 5,140.00 | KRW 4,885.00 | 73.36K |
| 2026-05-22 | KRW 4,935.00 | +1.54% | KRW 4,970.00 | KRW 5,000.00 | KRW 4,860.00 | 76.93K |
| 2026-05-21 | KRW 4,860.00 | +6.23% | KRW 4,720.00 | KRW 4,880.00 | KRW 4,700.00 | 87.38K |