T.S. Investment Corporation (KOSDAQ:246690)
South Korea
· Delayed Price · Currency is KRW 1,876.00
+26.00 (1.41%)
At close: Mar 6, 2026
T.S. Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,850.00 | 2,010.00 | 1,800.00 | 1,876.00 | 1,876.00 | 1.41% | 753,358 |
| Mar 5, 2026 | 1,780.00 | 1,880.00 | 1,760.00 | 1,850.00 | 1,850.00 | 13.64% | 1,064,910 |
| Mar 4, 2026 | 1,850.00 | 1,898.00 | 1,601.00 | 1,628.00 | 1,628.00 | -15.21% | 2,134,569 |
| Mar 3, 2026 | 1,963.00 | 2,075.00 | 1,909.00 | 1,920.00 | 1,920.00 | -6.34% | 2,332,197 |
| Feb 27, 2026 | 1,960.00 | 2,260.00 | 1,916.00 | 2,050.00 | 2,050.00 | 4.33% | 9,233,125 |
| Feb 26, 2026 | 1,970.00 | 2,135.00 | 1,944.00 | 1,965.00 | 1,965.00 | -1.75% | 3,047,598 |
| Feb 25, 2026 | 2,120.00 | 2,155.00 | 1,984.00 | 2,000.00 | 2,000.00 | -5.21% | 2,298,557 |
| Feb 24, 2026 | 2,100.00 | 2,265.00 | 2,035.00 | 2,110.00 | 2,110.00 | 0.96% | 6,561,653 |
| Feb 23, 2026 | 1,907.00 | 2,320.00 | 1,900.00 | 2,090.00 | 2,090.00 | 11.17% | 26,373,750 |
| Feb 20, 2026 | 1,938.00 | 1,971.00 | 1,862.00 | 1,880.00 | 1,880.00 | -1.62% | 3,167,565 |
| Feb 19, 2026 | 1,791.00 | 2,145.00 | 1,760.00 | 1,911.00 | 1,911.00 | 7.54% | 19,300,400 |
| Feb 13, 2026 | 1,801.00 | 1,900.00 | 1,751.00 | 1,777.00 | 1,777.00 | -1.39% | 4,527,456 |
| Feb 12, 2026 | 1,750.00 | 1,960.00 | 1,680.00 | 1,802.00 | 1,802.00 | 2.97% | 12,710,036 |
| Feb 11, 2026 | 1,860.00 | 1,983.00 | 1,684.00 | 1,750.00 | 1,750.00 | -4.89% | 27,214,584 |
| Feb 10, 2026 | 1,417.00 | 1,840.00 | 1,414.00 | 1,840.00 | 1,840.00 | 29.94% | 20,894,490 |
| Feb 9, 2026 | 1,385.00 | 1,470.00 | 1,385.00 | 1,416.00 | 1,416.00 | 2.24% | 477,410 |
| Feb 6, 2026 | 1,365.00 | 1,416.00 | 1,295.00 | 1,385.00 | 1,385.00 | 0.29% | 345,652 |
| Feb 5, 2026 | 1,433.00 | 1,433.00 | 1,372.00 | 1,381.00 | 1,381.00 | -4.10% | 252,581 |
| Feb 4, 2026 | 1,420.00 | 1,520.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1.41% | 906,306 |
| Feb 3, 2026 | 1,361.00 | 1,420.00 | 1,361.00 | 1,420.00 | 1,420.00 | 5.34% | 258,328 |
| Feb 2, 2026 | 1,441.00 | 1,441.00 | 1,347.00 | 1,348.00 | 1,348.00 | -6.45% | 258,786 |
| Jan 30, 2026 | 1,438.00 | 1,472.00 | 1,400.00 | 1,441.00 | 1,441.00 | 0.21% | 565,670 |
| Jan 29, 2026 | 1,346.00 | 1,463.00 | 1,328.00 | 1,438.00 | 1,438.00 | 6.91% | 905,232 |
| Jan 28, 2026 | 1,325.00 | 1,374.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1.13% | 263,249 |
| Jan 27, 2026 | 1,335.00 | 1,342.00 | 1,311.00 | 1,330.00 | 1,330.00 | 0.30% | 187,330 |
| Jan 26, 2026 | 1,302.00 | 1,344.00 | 1,284.00 | 1,326.00 | 1,326.00 | 2.39% | 295,064 |
| Jan 23, 2026 | 1,238.00 | 1,313.00 | 1,238.00 | 1,295.00 | 1,295.00 | 4.60% | 300,919 |
| Jan 22, 2026 | 1,224.00 | 1,247.00 | 1,210.00 | 1,238.00 | 1,238.00 | 1.81% | 248,079 |
| Jan 21, 2026 | 1,268.00 | 1,268.00 | 1,205.00 | 1,216.00 | 1,216.00 | -4.33% | 388,346 |
| Jan 20, 2026 | 1,258.00 | 1,310.00 | 1,228.00 | 1,271.00 | 1,271.00 | 1.03% | 357,224 |
| Jan 19, 2026 | 1,276.00 | 1,291.00 | 1,251.00 | 1,258.00 | 1,258.00 | -1.41% | 192,965 |
| Jan 16, 2026 | 1,258.00 | 1,338.00 | 1,257.00 | 1,276.00 | 1,276.00 | 1.43% | 526,374 |
| Jan 15, 2026 | 1,281.00 | 1,295.00 | 1,251.00 | 1,258.00 | 1,258.00 | -1.80% | 234,235 |
| Jan 14, 2026 | 1,284.00 | 1,295.00 | 1,273.00 | 1,281.00 | 1,281.00 | -0.23% | 140,006 |
| Jan 13, 2026 | 1,316.00 | 1,329.00 | 1,275.00 | 1,284.00 | 1,284.00 | -2.43% | 274,599 |
| Jan 12, 2026 | 1,309.00 | 1,338.00 | 1,294.00 | 1,316.00 | 1,316.00 | 0.53% | 129,915 |
| Jan 9, 2026 | 1,323.00 | 1,323.00 | 1,292.00 | 1,309.00 | 1,309.00 | -0.15% | 201,108 |
| Jan 8, 2026 | 1,339.00 | 1,348.00 | 1,311.00 | 1,311.00 | 1,311.00 | -3.03% | 229,249 |
| Jan 7, 2026 | 1,421.00 | 1,421.00 | 1,335.00 | 1,352.00 | 1,352.00 | -4.25% | 252,685 |
| Jan 6, 2026 | 1,420.00 | 1,420.00 | 1,360.00 | 1,412.00 | 1,412.00 | 0.79% | 251,906 |
| Jan 5, 2026 | 1,358.00 | 1,409.00 | 1,351.00 | 1,401.00 | 1,401.00 | 3.17% | 518,599 |
| Jan 2, 2026 | 1,367.00 | 1,379.00 | 1,338.00 | 1,358.00 | 1,358.00 | -0.66% | 294,258 |
| Dec 30, 2025 | 1,393.00 | 1,394.00 | 1,363.00 | 1,367.00 | 1,367.00 | -1.80% | 143,393 |
| Dec 29, 2025 | 1,379.00 | 1,400.00 | 1,370.00 | 1,392.00 | 1,392.00 | 0.94% | 190,946 |
| Dec 26, 2025 | 1,400.00 | 1,431.00 | 1,375.00 | 1,379.00 | 1,369.00 | -1.29% | 162,428 |
| Dec 24, 2025 | 1,398.00 | 1,423.00 | 1,376.00 | 1,397.00 | 1,386.87 | -0.07% | 243,648 |
| Dec 23, 2025 | 1,487.00 | 1,487.00 | 1,389.00 | 1,398.00 | 1,387.86 | -5.99% | 426,440 |
| Dec 22, 2025 | 1,556.00 | 1,556.00 | 1,468.00 | 1,487.00 | 1,476.22 | -0.34% | 577,618 |
| Dec 19, 2025 | 1,372.00 | 1,550.00 | 1,368.00 | 1,492.00 | 1,481.18 | 8.51% | 2,497,674 |
| Dec 18, 2025 | 1,345.00 | 1,439.00 | 1,325.00 | 1,375.00 | 1,365.03 | 2.31% | 478,759 |
| Dec 17, 2025 | 1,331.00 | 1,355.00 | 1,331.00 | 1,344.00 | 1,334.25 | 0.30% | 150,905 |
| Dec 16, 2025 | 1,375.00 | 1,383.00 | 1,339.00 | 1,340.00 | 1,330.28 | -2.47% | 198,323 |
| Dec 15, 2025 | 1,338.00 | 1,393.00 | 1,321.00 | 1,374.00 | 1,364.04 | 1.78% | 227,457 |
| Dec 12, 2025 | 1,332.00 | 1,356.00 | 1,331.00 | 1,350.00 | 1,340.21 | 1.12% | 84,506 |
| Dec 11, 2025 | 1,337.00 | 1,350.00 | 1,321.00 | 1,335.00 | 1,325.32 | -0.15% | 138,056 |
| Dec 10, 2025 | 1,332.00 | 1,369.00 | 1,321.00 | 1,337.00 | 1,327.30 | -0.45% | 84,993 |
| Dec 9, 2025 | 1,358.00 | 1,359.00 | 1,302.00 | 1,343.00 | 1,333.26 | -1.03% | 103,340 |
| Dec 8, 2025 | 1,380.00 | 1,395.00 | 1,348.00 | 1,357.00 | 1,347.16 | -0.07% | 118,921 |
| Dec 5, 2025 | 1,339.00 | 1,359.00 | 1,319.00 | 1,358.00 | 1,348.15 | 1.42% | 112,963 |
| Dec 4, 2025 | 1,363.00 | 1,375.00 | 1,337.00 | 1,339.00 | 1,329.29 | -2.69% | 179,723 |
| Dec 3, 2025 | 1,375.00 | 1,420.00 | 1,361.00 | 1,376.00 | 1,366.02 | 0.36% | 120,907 |
| Dec 2, 2025 | 1,375.00 | 1,385.00 | 1,354.00 | 1,371.00 | 1,361.06 | -1.08% | 199,835 |
| Dec 1, 2025 | 1,385.00 | 1,433.00 | 1,370.00 | 1,386.00 | 1,375.95 | 0.95% | 237,497 |
| Nov 28, 2025 | 1,324.00 | 1,400.00 | 1,323.00 | 1,373.00 | 1,363.04 | 3.78% | 260,379 |
| Nov 27, 2025 | 1,330.00 | 1,356.00 | 1,313.00 | 1,323.00 | 1,313.41 | -0.38% | 115,232 |
| Nov 26, 2025 | 1,312.00 | 1,348.00 | 1,312.00 | 1,328.00 | 1,318.37 | 1.22% | 186,955 |
| Nov 25, 2025 | 1,323.00 | 1,360.00 | 1,287.00 | 1,312.00 | 1,302.49 | -1.06% | 412,299 |
| Nov 24, 2025 | 1,317.00 | 1,360.00 | 1,308.00 | 1,326.00 | 1,316.38 | 0.91% | 119,395 |
| Nov 21, 2025 | 1,308.00 | 1,333.00 | 1,299.00 | 1,314.00 | 1,304.47 | -3.24% | 163,676 |
| Nov 20, 2025 | 1,324.00 | 1,365.00 | 1,324.00 | 1,358.00 | 1,348.15 | 2.72% | 195,134 |
| Nov 19, 2025 | 1,324.00 | 1,377.00 | 1,306.00 | 1,322.00 | 1,312.41 | -0.83% | 191,700 |
| Nov 18, 2025 | 1,381.00 | 1,416.00 | 1,320.00 | 1,333.00 | 1,323.33 | -4.38% | 272,061 |
| Nov 17, 2025 | 1,467.00 | 1,467.00 | 1,370.00 | 1,394.00 | 1,383.89 | -1.90% | 212,065 |
| Nov 14, 2025 | 1,465.00 | 1,473.00 | 1,420.00 | 1,421.00 | 1,410.70 | -4.37% | 335,783 |
| Nov 13, 2025 | 1,495.00 | 1,508.00 | 1,462.00 | 1,486.00 | 1,475.22 | -0.54% | 259,286 |
| Nov 12, 2025 | 1,494.00 | 1,515.00 | 1,468.00 | 1,494.00 | 1,483.17 | -0.13% | 453,781 |
| Nov 11, 2025 | 1,490.00 | 1,498.00 | 1,440.00 | 1,496.00 | 1,485.15 | 0.88% | 452,329 |
| Nov 10, 2025 | 1,423.00 | 1,504.00 | 1,422.00 | 1,483.00 | 1,472.25 | 4.29% | 523,978 |
| Nov 7, 2025 | 1,431.00 | 1,456.00 | 1,401.00 | 1,422.00 | 1,411.69 | -2.60% | 223,908 |
| Nov 6, 2025 | 1,459.00 | 1,537.00 | 1,449.00 | 1,460.00 | 1,449.41 | -0.07% | 357,214 |
| Nov 5, 2025 | 1,476.00 | 1,481.00 | 1,397.00 | 1,461.00 | 1,450.41 | -1.08% | 428,653 |
| Nov 4, 2025 | 1,487.00 | 1,510.00 | 1,443.00 | 1,477.00 | 1,466.29 | 0.20% | 442,488 |
| Nov 3, 2025 | 1,515.00 | 1,563.00 | 1,474.00 | 1,474.00 | 1,463.31 | -2.51% | 808,494 |
| Oct 31, 2025 | 1,509.00 | 1,546.00 | 1,475.00 | 1,512.00 | 1,501.04 | 0.53% | 596,801 |
| Oct 30, 2025 | 1,584.00 | 1,594.00 | 1,462.00 | 1,504.00 | 1,493.09 | -5.41% | 1,200,959 |
| Oct 29, 2025 | 1,526.00 | 1,742.00 | 1,501.00 | 1,590.00 | 1,578.47 | 4.19% | 7,741,285 |
| Oct 28, 2025 | 1,606.00 | 1,765.00 | 1,524.00 | 1,526.00 | 1,514.93 | -1.29% | 8,718,259 |
| Oct 27, 2025 | 1,306.00 | 1,690.00 | 1,306.00 | 1,546.00 | 1,534.79 | 18.38% | 19,657,790 |
| Oct 24, 2025 | 1,310.00 | 1,320.00 | 1,295.00 | 1,306.00 | 1,296.53 | -0.61% | 141,903 |
| Oct 23, 2025 | 1,332.00 | 1,339.00 | 1,305.00 | 1,314.00 | 1,304.47 | -1.35% | 73,958 |
| Oct 22, 2025 | 1,315.00 | 1,332.00 | 1,305.00 | 1,332.00 | 1,322.34 | 0.91% | 99,316 |
| Oct 21, 2025 | 1,344.00 | 1,355.00 | 1,318.00 | 1,320.00 | 1,310.43 | -1.79% | 106,862 |
| Oct 20, 2025 | 1,305.00 | 1,359.00 | 1,305.00 | 1,344.00 | 1,334.25 | 3.15% | 122,679 |
| Oct 17, 2025 | 1,352.00 | 1,352.00 | 1,303.00 | 1,303.00 | 1,293.55 | -4.47% | 287,822 |
| Oct 16, 2025 | 1,381.00 | 1,417.00 | 1,352.00 | 1,364.00 | 1,354.11 | -1.23% | 231,434 |
| Oct 15, 2025 | 1,390.00 | 1,400.00 | 1,366.00 | 1,381.00 | 1,370.99 | 0.15% | 98,382 |
| Oct 14, 2025 | 1,380.00 | 1,460.00 | 1,357.00 | 1,379.00 | 1,369.00 | -0.65% | 178,804 |
| Oct 13, 2025 | 1,360.00 | 1,415.00 | 1,310.00 | 1,388.00 | 1,377.93 | -0.79% | 128,910 |
| Oct 10, 2025 | 1,427.00 | 1,427.00 | 1,384.00 | 1,399.00 | 1,388.85 | -1.96% | 210,434 |
| Oct 2, 2025 | 1,393.00 | 1,473.00 | 1,370.00 | 1,427.00 | 1,416.65 | 3.71% | 330,130 |