T.S. Investment Corporation (KOSDAQ:246690)
South Korea
· Delayed Price · Currency is KRW 1,860.00
+102.00 (5.80%)
At close: Apr 28, 2026
T.S. Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,758.00 | 2,055.00 | 1,736.00 | 1,860.00 | 1,860.00 | 5.80% | 11,911,038 |
| Apr 27, 2026 | 1,800.00 | 1,846.00 | 1,713.00 | 1,758.00 | 1,758.00 | -1.24% | 476,846 |
| Apr 24, 2026 | 1,700.00 | 1,850.00 | 1,698.00 | 1,780.00 | 1,780.00 | 5.01% | 1,545,810 |
| Apr 23, 2026 | 1,700.00 | 1,712.00 | 1,676.00 | 1,695.00 | 1,695.00 | 0.12% | 342,145 |
| Apr 22, 2026 | 1,657.00 | 1,719.00 | 1,629.00 | 1,693.00 | 1,693.00 | 2.17% | 438,534 |
| Apr 21, 2026 | 1,696.00 | 1,719.00 | 1,655.00 | 1,657.00 | 1,657.00 | -2.30% | 383,514 |
| Apr 20, 2026 | 1,718.00 | 1,735.00 | 1,689.00 | 1,696.00 | 1,696.00 | -1.28% | 342,624 |
| Apr 17, 2026 | 1,727.00 | 1,769.00 | 1,686.00 | 1,718.00 | 1,718.00 | -0.46% | 585,293 |
| Apr 16, 2026 | 1,617.00 | 1,792.00 | 1,617.00 | 1,726.00 | 1,726.00 | 6.81% | 1,881,042 |
| Apr 15, 2026 | 1,627.00 | 1,646.00 | 1,585.00 | 1,616.00 | 1,616.00 | - | 563,628 |
| Apr 14, 2026 | 1,556.00 | 1,680.00 | 1,526.00 | 1,616.00 | 1,616.00 | 5.90% | 1,849,205 |
| Apr 13, 2026 | 1,640.00 | 1,640.00 | 1,512.00 | 1,526.00 | 1,526.00 | -8.95% | 1,729,846 |
| Apr 10, 2026 | 1,616.00 | 1,703.00 | 1,616.00 | 1,676.00 | 1,676.00 | 4.29% | 337,754 |
| Apr 9, 2026 | 1,686.00 | 1,691.00 | 1,605.00 | 1,607.00 | 1,607.00 | -4.69% | 336,807 |
| Apr 8, 2026 | 1,605.00 | 1,697.00 | 1,605.00 | 1,686.00 | 1,686.00 | 7.25% | 486,327 |
| Apr 7, 2026 | 1,600.00 | 1,640.00 | 1,562.00 | 1,572.00 | 1,572.00 | -2.12% | 299,416 |
| Apr 6, 2026 | 1,599.00 | 1,640.00 | 1,590.00 | 1,606.00 | 1,606.00 | -0.56% | 189,575 |
| Apr 3, 2026 | 1,640.00 | 1,687.00 | 1,603.00 | 1,615.00 | 1,615.00 | 1.38% | 263,948 |
| Apr 2, 2026 | 1,753.00 | 1,770.00 | 1,539.00 | 1,593.00 | 1,593.00 | -9.13% | 801,342 |
| Apr 1, 2026 | 1,675.00 | 1,754.00 | 1,675.00 | 1,753.00 | 1,753.00 | 7.09% | 530,437 |
| Mar 31, 2026 | 1,710.00 | 1,742.00 | 1,632.00 | 1,637.00 | 1,637.00 | -6.83% | 570,473 |
| Mar 30, 2026 | 1,745.00 | 1,760.00 | 1,670.00 | 1,757.00 | 1,757.00 | 0.57% | 639,118 |
| Mar 27, 2026 | 1,679.00 | 1,992.00 | 1,648.00 | 1,747.00 | 1,747.00 | 3.86% | 4,844,988 |
| Mar 26, 2026 | 1,750.00 | 1,751.00 | 1,680.00 | 1,682.00 | 1,682.00 | -3.83% | 211,306 |
| Mar 25, 2026 | 1,672.00 | 1,750.00 | 1,590.00 | 1,749.00 | 1,749.00 | 4.67% | 304,649 |
| Mar 24, 2026 | 1,700.00 | 1,730.00 | 1,652.00 | 1,671.00 | 1,671.00 | 1.83% | 253,972 |
| Mar 23, 2026 | 1,701.00 | 1,714.00 | 1,641.00 | 1,641.00 | 1,641.00 | -6.12% | 344,167 |
| Mar 20, 2026 | 1,720.00 | 1,778.00 | 1,716.00 | 1,748.00 | 1,748.00 | 1.22% | 280,932 |
| Mar 19, 2026 | 1,793.00 | 1,793.00 | 1,720.00 | 1,727.00 | 1,727.00 | -4.06% | 370,458 |
| Mar 18, 2026 | 1,827.00 | 1,880.00 | 1,777.00 | 1,800.00 | 1,800.00 | -0.94% | 877,898 |
| Mar 17, 2026 | 1,789.00 | 1,881.00 | 1,781.00 | 1,817.00 | 1,817.00 | 3.59% | 760,575 |
| Mar 16, 2026 | 1,852.00 | 1,852.00 | 1,747.00 | 1,754.00 | 1,754.00 | -5.24% | 545,274 |
| Mar 13, 2026 | 1,831.00 | 1,890.00 | 1,793.00 | 1,851.00 | 1,851.00 | -0.48% | 438,407 |
| Mar 12, 2026 | 1,866.00 | 1,913.00 | 1,779.00 | 1,860.00 | 1,860.00 | -0.32% | 623,847 |
| Mar 11, 2026 | 1,839.00 | 1,909.00 | 1,831.00 | 1,866.00 | 1,866.00 | 2.53% | 686,764 |
| Mar 10, 2026 | 1,833.00 | 1,941.00 | 1,762.00 | 1,820.00 | 1,820.00 | 5.51% | 1,196,511 |
| Mar 9, 2026 | 1,863.00 | 1,863.00 | 1,674.00 | 1,725.00 | 1,725.00 | -8.05% | 733,794 |
| 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 |