Skip to main content
TSI Co., Ltd. (KOSDAQ:277880)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,030.00
-320.00 (-5.98%)
At close: Mar 9, 2026

TSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,090.005,600.005,040.005,350.005,350.005.11%156,790
Mar 5, 20265,100.005,200.005,040.005,090.005,090.003.88%173,617
Mar 4, 20265,250.005,340.004,625.004,900.004,900.00-8.58%327,109
Mar 3, 20265,510.005,720.005,360.005,360.005,360.00-5.47%207,373
Feb 27, 20265,810.005,810.005,620.005,670.005,670.00-2.74%121,394
Feb 26, 20266,200.006,200.005,770.005,830.005,830.00-0.51%236,509
Feb 25, 20265,850.005,950.005,810.005,860.005,860.001.03%147,738
Feb 24, 20265,660.005,880.005,640.005,800.005,800.002.47%141,806
Feb 23, 20265,860.005,930.005,620.005,660.005,660.00-2.25%124,024
Feb 20, 20265,790.005,980.005,690.005,790.005,790.001.05%129,056
Feb 19, 20265,800.005,800.005,480.005,730.005,730.001.60%135,208
Feb 13, 20265,760.005,790.005,590.005,640.005,640.00-2.93%58,467
Feb 12, 20265,830.005,890.005,650.005,810.005,810.000.87%103,403
Feb 11, 20265,880.005,900.005,720.005,760.005,760.00-1.87%64,830
Feb 10, 20265,700.006,040.005,700.005,870.005,870.004.82%228,159
Feb 9, 20265,630.005,760.005,550.005,600.005,600.00-0.53%149,860
Feb 6, 20265,670.005,670.005,200.005,630.005,630.00-1.75%151,831
Feb 5, 20265,940.005,970.005,670.005,730.005,730.00-4.18%136,626
Feb 4, 20266,000.006,160.005,950.005,980.005,980.00-1.16%116,552
Feb 3, 20265,950.006,140.005,950.006,050.006,050.001.68%128,371
Feb 2, 20266,180.006,220.005,900.005,950.005,950.00-3.72%211,584
Jan 30, 20266,220.006,450.006,170.006,180.006,180.00-0.48%246,203
Jan 29, 20266,010.006,300.005,870.006,210.006,210.004.72%439,191
Jan 28, 20265,950.006,030.005,820.005,930.005,930.001.02%249,871
Jan 27, 20265,800.005,960.005,610.005,870.005,870.00-218,556
Jan 26, 20265,680.005,960.005,630.005,870.005,870.004.26%409,992
Jan 23, 20265,900.005,920.005,480.005,630.005,630.00-1.92%327,116
Jan 22, 20265,370.005,780.005,370.005,740.005,740.007.09%769,046
Jan 21, 20265,400.005,410.005,250.005,360.005,360.00-1.11%499,441
Jan 20, 20265,400.005,490.005,310.005,420.005,420.000.37%192,744
Jan 19, 20265,200.005,410.005,120.005,400.005,400.003.45%161,823
Jan 16, 20265,290.005,360.005,140.005,220.005,220.00-0.95%198,142
Jan 15, 20264,885.005,360.004,845.005,270.005,270.007.88%318,347
Jan 14, 20264,870.004,905.004,840.004,885.004,885.00-0.10%63,595
Jan 13, 20264,865.004,910.004,780.004,890.004,890.000.51%90,378
Jan 12, 20264,750.004,930.004,750.004,865.004,865.001.57%88,008
Jan 9, 20264,855.004,905.004,750.004,790.004,790.00-1.34%98,730
Jan 8, 20264,965.004,975.004,835.004,855.004,855.00-2.22%118,557
Jan 7, 20265,080.005,120.004,940.004,965.004,965.00-2.65%130,502
Jan 6, 20265,190.005,230.005,060.005,100.005,100.00-1.92%159,316
Jan 5, 20264,875.005,930.004,860.005,200.005,200.007.00%2,834,231
Jan 2, 20264,820.004,880.004,780.004,860.004,860.000.83%65,177
Dec 30, 20254,935.004,935.004,805.004,820.004,820.00-2.33%81,006
Dec 29, 20254,965.004,990.004,855.004,935.004,935.00-0.70%105,127
Dec 26, 20254,970.004,980.004,915.004,970.004,970.00-63,677
Dec 24, 20255,010.005,050.004,935.004,970.004,970.00-0.80%80,458
Dec 23, 20255,040.005,040.004,980.005,010.005,010.00-0.60%77,162
Dec 22, 20255,100.005,150.005,010.005,040.005,040.00-0.98%124,261
Dec 19, 20255,080.005,140.004,995.005,090.005,090.000.39%64,791
Dec 18, 20255,100.005,120.005,030.005,070.005,070.00-1.93%59,667
Dec 17, 20255,240.005,280.005,130.005,170.005,170.00-1.52%42,431
Dec 16, 20255,450.005,450.005,220.005,250.005,250.00-3.85%53,217
Dec 15, 20255,540.005,540.005,430.005,460.005,460.00-1.62%37,196
Dec 12, 20255,590.005,590.005,450.005,550.005,550.000.18%32,485
Dec 11, 20255,550.005,650.005,480.005,540.005,540.000.18%46,133
Dec 10, 20255,670.005,700.005,510.005,530.005,530.00-0.90%171,471
Dec 9, 20255,420.005,610.005,370.005,580.005,580.002.95%178,656
Dec 8, 20255,280.005,430.005,280.005,420.005,420.002.65%76,570
Dec 5, 20255,400.005,400.005,220.005,280.005,280.00-0.38%29,440
Dec 4, 20255,420.005,450.005,260.005,300.005,300.00-2.21%30,377
Dec 3, 20255,400.005,450.005,370.005,420.005,420.001.31%33,520
Dec 2, 20255,370.005,380.005,250.005,350.005,350.000.56%25,537
Dec 1, 20255,350.005,450.005,270.005,320.005,320.00-0.56%46,065
Nov 28, 20255,270.005,380.005,260.005,350.005,350.001.52%31,823
Nov 27, 20255,240.005,350.005,230.005,270.005,270.000.57%55,801
Nov 26, 20255,010.005,260.005,010.005,240.005,240.004.80%59,433
Nov 25, 20255,040.005,070.004,950.005,000.005,000.00-0.20%62,688
Nov 24, 20255,060.005,100.004,970.005,010.005,010.00-0.60%40,461
Nov 21, 20255,140.005,140.004,970.005,040.005,040.00-3.26%76,118
Nov 20, 20255,120.005,280.005,120.005,210.005,210.001.76%57,713
Nov 19, 20255,150.005,250.005,080.005,120.005,120.00-1.73%96,114
Nov 18, 20255,380.005,440.005,200.005,210.005,210.00-3.70%86,817
Nov 17, 20255,500.005,510.005,360.005,410.005,410.00-1.64%70,934
Nov 14, 20255,610.005,660.005,460.005,500.005,500.00-4.01%99,946
Nov 13, 20255,680.005,770.005,630.005,730.005,730.000.88%58,357
Nov 12, 20255,600.005,720.005,560.005,680.005,680.001.61%56,376
Nov 11, 20255,700.005,870.005,550.005,590.005,590.00-1.76%106,711
Nov 10, 20255,620.005,720.005,520.005,690.005,690.001.97%85,684
Nov 7, 20255,700.005,780.005,460.005,580.005,580.00-4.29%103,186
Nov 6, 20255,850.005,930.005,700.005,830.005,830.000.87%92,627
Nov 5, 20255,870.005,900.005,490.005,780.005,780.00-2.53%185,159
Nov 4, 20255,950.006,090.005,860.005,930.005,930.00-121,822
Nov 3, 20256,000.006,160.005,860.005,930.005,930.00-2.15%182,611
Oct 31, 20256,000.006,190.005,970.006,060.006,060.000.83%124,972
Oct 30, 20256,300.006,300.006,000.006,010.006,010.00-4.60%221,869
Oct 29, 20256,480.006,550.006,150.006,300.006,300.00-2.78%335,394
Oct 28, 20256,140.006,480.005,970.006,480.006,480.006.58%408,219
Oct 27, 20256,220.006,300.005,970.006,080.006,080.00-0.33%276,762
Oct 24, 20255,880.006,150.005,870.006,100.006,100.003.74%399,416
Oct 23, 20255,880.005,940.005,720.005,880.005,880.000.68%257,457
Oct 22, 20255,800.005,850.005,570.005,840.005,840.002.28%237,059
Oct 21, 20255,600.005,850.005,560.005,710.005,710.001.96%305,485
Oct 20, 20255,600.005,790.005,370.005,600.005,600.00-0.18%339,894
Oct 17, 20255,500.005,780.005,450.005,610.005,610.002.00%570,566
Oct 16, 20255,200.006,110.005,130.005,500.005,500.006.80%3,791,099
Oct 15, 20255,150.005,170.005,110.005,150.005,150.000.19%54,354
Oct 14, 20255,070.005,190.005,040.005,140.005,140.000.78%71,979
Oct 13, 20255,000.005,300.004,870.005,100.005,100.002.41%141,878
Oct 10, 20255,090.005,090.004,960.004,980.004,980.00-2.16%40,871
Oct 2, 20255,020.005,120.005,010.005,090.005,090.001.39%20,688