T.S. Investment Corporation (KOSDAQ:246690)
South Korea
· Delayed Price · Currency is KRW 1,358.00
+19.00 (1.42%)
At close: Dec 5, 2025
T.S. Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,339.00 | 1,359.00 | 1,319.00 | 1,358.00 | 1,358.00 | 1.42% | 111,847 |
| Dec 4, 2025 | 1,363.00 | 1,375.00 | 1,337.00 | 1,339.00 | 1,339.00 | -2.69% | 179,723 |
| Dec 3, 2025 | 1,375.00 | 1,420.00 | 1,361.00 | 1,376.00 | 1,376.00 | 0.36% | 120,438 |
| Dec 2, 2025 | 1,375.00 | 1,385.00 | 1,354.00 | 1,371.00 | 1,371.00 | -1.08% | 198,410 |
| Dec 1, 2025 | 1,385.00 | 1,433.00 | 1,370.00 | 1,386.00 | 1,386.00 | 0.95% | 234,766 |
| Nov 28, 2025 | 1,324.00 | 1,400.00 | 1,323.00 | 1,373.00 | 1,373.00 | 3.78% | 260,379 |
| Nov 27, 2025 | 1,330.00 | 1,356.00 | 1,313.00 | 1,323.00 | 1,323.00 | -0.38% | 115,173 |
| Nov 26, 2025 | 1,312.00 | 1,348.00 | 1,312.00 | 1,328.00 | 1,328.00 | 1.22% | 184,522 |
| Nov 25, 2025 | 1,323.00 | 1,360.00 | 1,287.00 | 1,312.00 | 1,312.00 | -1.06% | 412,299 |
| Nov 24, 2025 | 1,317.00 | 1,360.00 | 1,308.00 | 1,326.00 | 1,326.00 | 0.91% | 116,435 |
| Nov 21, 2025 | 1,308.00 | 1,333.00 | 1,299.00 | 1,314.00 | 1,314.00 | -3.24% | 163,604 |
| Nov 20, 2025 | 1,324.00 | 1,365.00 | 1,324.00 | 1,358.00 | 1,358.00 | 2.72% | 195,134 |
| Nov 19, 2025 | 1,324.00 | 1,377.00 | 1,306.00 | 1,322.00 | 1,322.00 | -0.83% | 191,700 |
| Nov 18, 2025 | 1,381.00 | 1,416.00 | 1,320.00 | 1,333.00 | 1,333.00 | -4.38% | 272,061 |
| Nov 17, 2025 | 1,467.00 | 1,467.00 | 1,370.00 | 1,394.00 | 1,394.00 | -1.90% | 212,065 |
| Nov 14, 2025 | 1,465.00 | 1,473.00 | 1,420.00 | 1,421.00 | 1,421.00 | -4.37% | 335,783 |
| Nov 13, 2025 | 1,495.00 | 1,508.00 | 1,462.00 | 1,486.00 | 1,486.00 | -0.54% | 259,286 |
| Nov 12, 2025 | 1,494.00 | 1,515.00 | 1,468.00 | 1,494.00 | 1,494.00 | -0.13% | 453,781 |
| Nov 11, 2025 | 1,490.00 | 1,498.00 | 1,440.00 | 1,496.00 | 1,496.00 | 0.88% | 452,329 |
| Nov 10, 2025 | 1,423.00 | 1,504.00 | 1,422.00 | 1,483.00 | 1,483.00 | 4.29% | 523,978 |
| Nov 7, 2025 | 1,431.00 | 1,456.00 | 1,401.00 | 1,422.00 | 1,422.00 | -2.60% | 223,908 |
| Nov 6, 2025 | 1,459.00 | 1,537.00 | 1,449.00 | 1,460.00 | 1,460.00 | -0.07% | 357,214 |
| Nov 5, 2025 | 1,476.00 | 1,481.00 | 1,397.00 | 1,461.00 | 1,461.00 | -1.08% | 428,653 |
| Nov 4, 2025 | 1,487.00 | 1,510.00 | 1,443.00 | 1,477.00 | 1,477.00 | 0.20% | 442,488 |
| Nov 3, 2025 | 1,515.00 | 1,563.00 | 1,474.00 | 1,474.00 | 1,474.00 | -2.51% | 808,494 |
| Oct 31, 2025 | 1,509.00 | 1,546.00 | 1,475.00 | 1,512.00 | 1,512.00 | 0.53% | 596,801 |
| Oct 30, 2025 | 1,584.00 | 1,594.00 | 1,462.00 | 1,504.00 | 1,504.00 | -5.41% | 1,200,959 |
| Oct 29, 2025 | 1,526.00 | 1,742.00 | 1,501.00 | 1,590.00 | 1,590.00 | 4.19% | 7,741,285 |
| Oct 28, 2025 | 1,606.00 | 1,765.00 | 1,524.00 | 1,526.00 | 1,526.00 | -1.29% | 8,718,259 |
| Oct 27, 2025 | 1,306.00 | 1,690.00 | 1,306.00 | 1,546.00 | 1,546.00 | 18.38% | 19,657,790 |
| Oct 24, 2025 | 1,310.00 | 1,320.00 | 1,295.00 | 1,306.00 | 1,306.00 | -0.61% | 141,903 |
| Oct 23, 2025 | 1,332.00 | 1,339.00 | 1,305.00 | 1,314.00 | 1,314.00 | -1.35% | 73,958 |
| Oct 22, 2025 | 1,315.00 | 1,332.00 | 1,305.00 | 1,332.00 | 1,332.00 | 0.91% | 99,316 |
| Oct 21, 2025 | 1,344.00 | 1,355.00 | 1,318.00 | 1,320.00 | 1,320.00 | -1.79% | 106,862 |
| Oct 20, 2025 | 1,305.00 | 1,359.00 | 1,305.00 | 1,344.00 | 1,344.00 | 3.15% | 122,679 |
| Oct 17, 2025 | 1,352.00 | 1,352.00 | 1,303.00 | 1,303.00 | 1,303.00 | -4.47% | 287,822 |
| Oct 16, 2025 | 1,381.00 | 1,417.00 | 1,352.00 | 1,364.00 | 1,364.00 | -1.23% | 231,434 |
| Oct 15, 2025 | 1,390.00 | 1,400.00 | 1,366.00 | 1,381.00 | 1,381.00 | 0.15% | 98,382 |
| Oct 14, 2025 | 1,380.00 | 1,460.00 | 1,357.00 | 1,379.00 | 1,379.00 | -0.65% | 178,804 |
| Oct 13, 2025 | 1,360.00 | 1,415.00 | 1,310.00 | 1,388.00 | 1,388.00 | -0.79% | 128,910 |
| Oct 10, 2025 | 1,427.00 | 1,427.00 | 1,384.00 | 1,399.00 | 1,399.00 | -1.96% | 210,434 |
| Oct 2, 2025 | 1,393.00 | 1,473.00 | 1,370.00 | 1,427.00 | 1,427.00 | 3.71% | 330,130 |
| Oct 1, 2025 | 1,421.00 | 1,433.00 | 1,370.00 | 1,376.00 | 1,376.00 | -3.17% | 230,533 |
| Sep 30, 2025 | 1,453.00 | 1,477.00 | 1,420.00 | 1,421.00 | 1,421.00 | -2.20% | 426,342 |
| Sep 29, 2025 | 1,358.00 | 1,592.00 | 1,358.00 | 1,453.00 | 1,453.00 | 7.00% | 3,778,240 |
| Sep 26, 2025 | 1,386.00 | 1,386.00 | 1,334.00 | 1,358.00 | 1,358.00 | -2.02% | 142,927 |
| Sep 25, 2025 | 1,391.00 | 1,431.00 | 1,376.00 | 1,386.00 | 1,386.00 | -0.36% | 87,502 |
| Sep 24, 2025 | 1,410.00 | 1,414.00 | 1,375.00 | 1,391.00 | 1,391.00 | -1.83% | 108,178 |
| Sep 23, 2025 | 1,439.00 | 1,460.00 | 1,410.00 | 1,417.00 | 1,417.00 | -0.49% | 162,437 |
| Sep 22, 2025 | 1,439.00 | 1,441.00 | 1,422.00 | 1,424.00 | 1,424.00 | -1.04% | 89,064 |