TSI Co., Ltd. (KOSDAQ:277880)
South Korea
· Delayed Price · Currency is KRW 5,280.00
-20.00 (-0.38%)
At close: Dec 5, 2025
TSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,400.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.38% | 29,440 |
| Dec 4, 2025 | 5,420.00 | 5,450.00 | 5,260.00 | 5,300.00 | 5,300.00 | -2.21% | 30,377 |
| Dec 3, 2025 | 5,400.00 | 5,450.00 | 5,370.00 | 5,420.00 | 5,420.00 | 1.31% | 33,520 |
| Dec 2, 2025 | 5,370.00 | 5,380.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.56% | 25,537 |
| Dec 1, 2025 | 5,350.00 | 5,450.00 | 5,270.00 | 5,320.00 | 5,320.00 | -0.56% | 46,065 |
| Nov 28, 2025 | 5,270.00 | 5,380.00 | 5,260.00 | 5,350.00 | 5,350.00 | 1.52% | 31,823 |
| Nov 27, 2025 | 5,240.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.57% | 55,801 |
| Nov 26, 2025 | 5,010.00 | 5,260.00 | 5,010.00 | 5,240.00 | 5,240.00 | 4.80% | 59,433 |
| Nov 25, 2025 | 5,040.00 | 5,070.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.20% | 62,688 |
| Nov 24, 2025 | 5,060.00 | 5,100.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.60% | 40,461 |
| Nov 21, 2025 | 5,140.00 | 5,140.00 | 4,970.00 | 5,040.00 | 5,040.00 | -3.26% | 76,118 |
| Nov 20, 2025 | 5,120.00 | 5,280.00 | 5,120.00 | 5,210.00 | 5,210.00 | 1.76% | 57,713 |
| Nov 19, 2025 | 5,150.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.73% | 96,114 |
| Nov 18, 2025 | 5,380.00 | 5,440.00 | 5,200.00 | 5,210.00 | 5,210.00 | -3.70% | 86,817 |
| Nov 17, 2025 | 5,500.00 | 5,510.00 | 5,360.00 | 5,410.00 | 5,410.00 | -1.64% | 70,934 |
| Nov 14, 2025 | 5,610.00 | 5,660.00 | 5,460.00 | 5,500.00 | 5,500.00 | -4.01% | 99,946 |
| Nov 13, 2025 | 5,680.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,730.00 | 0.88% | 58,357 |
| Nov 12, 2025 | 5,600.00 | 5,720.00 | 5,560.00 | 5,680.00 | 5,680.00 | 1.61% | 56,376 |
| Nov 11, 2025 | 5,700.00 | 5,870.00 | 5,550.00 | 5,590.00 | 5,590.00 | -1.76% | 106,711 |
| Nov 10, 2025 | 5,620.00 | 5,720.00 | 5,520.00 | 5,690.00 | 5,690.00 | 1.97% | 85,684 |
| Nov 7, 2025 | 5,700.00 | 5,780.00 | 5,460.00 | 5,580.00 | 5,580.00 | -4.29% | 103,186 |
| Nov 6, 2025 | 5,850.00 | 5,930.00 | 5,700.00 | 5,830.00 | 5,830.00 | 0.87% | 92,627 |
| Nov 5, 2025 | 5,870.00 | 5,900.00 | 5,490.00 | 5,780.00 | 5,780.00 | -2.53% | 185,159 |
| Nov 4, 2025 | 5,950.00 | 6,090.00 | 5,860.00 | 5,930.00 | 5,930.00 | - | 121,822 |
| Nov 3, 2025 | 6,000.00 | 6,160.00 | 5,860.00 | 5,930.00 | 5,930.00 | -2.15% | 182,611 |
| Oct 31, 2025 | 6,000.00 | 6,190.00 | 5,970.00 | 6,060.00 | 6,060.00 | 0.83% | 124,972 |
| Oct 30, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,010.00 | 6,010.00 | -4.60% | 221,869 |
| Oct 29, 2025 | 6,480.00 | 6,550.00 | 6,150.00 | 6,300.00 | 6,300.00 | -2.78% | 335,394 |
| Oct 28, 2025 | 6,140.00 | 6,480.00 | 5,970.00 | 6,480.00 | 6,480.00 | 6.58% | 408,219 |
| Oct 27, 2025 | 6,220.00 | 6,300.00 | 5,970.00 | 6,080.00 | 6,080.00 | -0.33% | 276,762 |
| Oct 24, 2025 | 5,880.00 | 6,150.00 | 5,870.00 | 6,100.00 | 6,100.00 | 3.74% | 399,416 |
| Oct 23, 2025 | 5,880.00 | 5,940.00 | 5,720.00 | 5,880.00 | 5,880.00 | 0.68% | 257,457 |
| Oct 22, 2025 | 5,800.00 | 5,850.00 | 5,570.00 | 5,840.00 | 5,840.00 | 2.28% | 237,059 |
| Oct 21, 2025 | 5,600.00 | 5,850.00 | 5,560.00 | 5,710.00 | 5,710.00 | 1.96% | 305,485 |
| Oct 20, 2025 | 5,600.00 | 5,790.00 | 5,370.00 | 5,600.00 | 5,600.00 | -0.18% | 339,894 |
| Oct 17, 2025 | 5,500.00 | 5,780.00 | 5,450.00 | 5,610.00 | 5,610.00 | 2.00% | 570,566 |
| Oct 16, 2025 | 5,200.00 | 6,110.00 | 5,130.00 | 5,500.00 | 5,500.00 | 6.80% | 3,791,099 |
| Oct 15, 2025 | 5,150.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,150.00 | 0.19% | 54,354 |
| Oct 14, 2025 | 5,070.00 | 5,190.00 | 5,040.00 | 5,140.00 | 5,140.00 | 0.78% | 71,979 |
| Oct 13, 2025 | 5,000.00 | 5,300.00 | 4,870.00 | 5,100.00 | 5,100.00 | 2.41% | 141,878 |
| Oct 10, 2025 | 5,090.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,980.00 | -2.16% | 40,871 |
| Oct 2, 2025 | 5,020.00 | 5,120.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1.39% | 20,688 |
| Oct 1, 2025 | 5,010.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | - | 25,638 |
| Sep 30, 2025 | 5,060.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.18% | 54,833 |
| Sep 29, 2025 | 5,060.00 | 5,110.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.39% | 34,696 |
| Sep 26, 2025 | 5,280.00 | 5,280.00 | 5,050.00 | 5,100.00 | 5,100.00 | -3.23% | 90,016 |
| Sep 25, 2025 | 5,240.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.76% | 61,506 |
| Sep 24, 2025 | 5,400.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.79% | 106,986 |
| Sep 23, 2025 | 5,390.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.19% | 50,635 |
| Sep 22, 2025 | 5,460.00 | 5,460.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.55% | 53,025 |