TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea flag South Korea · Delayed Price · Currency is KRW
213.00
+7.00 (3.40%)
Last updated: Oct 2, 2025, 9:00 AM KST

TS Trillion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025213.00216.00207.00208.00208.00-2.35%1,073,943
Oct 2, 2025206.00222.00205.00213.00213.003.40%2,777,955
Oct 1, 2025205.00208.00203.00206.00206.000.49%459,766
Sep 30, 2025204.00207.00203.00205.00205.00-489,196
Sep 29, 2025205.00207.00202.00205.00205.00-504,173
Sep 26, 2025207.00208.00205.00205.00205.00-1.44%595,131
Sep 25, 2025206.00210.00205.00208.00208.000.48%533,273
Sep 24, 2025208.00211.00206.00207.00207.00-0.96%690,218
Sep 23, 2025210.00211.00207.00209.00209.00-0.48%786,457
Sep 22, 2025213.00213.00209.00210.00210.00-1.87%758,631
Sep 19, 2025213.00217.00213.00214.00214.00-552,151
Sep 18, 2025213.00216.00211.00214.00214.000.47%1,053,561
Sep 17, 2025217.00218.00213.00213.00213.00-2.29%756,781
Sep 16, 2025211.00218.00211.00218.00218.002.35%1,398,727
Sep 15, 2025214.00214.00209.00213.00213.00-0.93%1,807,753
Sep 12, 2025214.00215.00212.00215.00215.000.94%866,500
Sep 11, 2025213.00219.00210.00213.00213.00-1,142,275
Sep 10, 2025212.00215.00211.00213.00213.000.95%637,870
Sep 9, 2025214.00215.00210.00211.00211.00-1.86%1,030,021
Sep 8, 2025218.00221.00213.00215.00215.00-1.38%1,177,248
Sep 5, 2025225.00226.00218.00218.00218.00-2.24%1,528,311
Sep 4, 2025218.00228.00217.00223.00223.001.83%1,601,988
Sep 3, 2025222.00226.00217.00219.00219.00-2.23%1,616,605
Sep 2, 2025208.00238.00208.00224.00224.006.16%4,820,743
Sep 1, 2025223.00225.00211.00211.00211.00-5.80%2,057,499
Aug 29, 2025224.00230.00222.00224.00224.00-0.88%857,828
Aug 28, 2025222.00228.00220.00226.00226.002.26%1,068,928
Aug 27, 2025226.00229.00220.00221.00221.00-2.21%1,098,304
Aug 26, 2025220.00228.00219.00226.00226.002.26%1,054,343
Aug 25, 2025223.00230.00220.00221.00221.00-1,314,453
Aug 22, 2025223.00230.00220.00221.00221.00-2.64%1,407,784
Aug 21, 2025226.00235.00226.00227.00227.00-0.87%1,075,002
Aug 20, 2025225.00236.00225.00229.00229.00-1.72%1,557,639
Aug 19, 2025263.00280.00230.00233.00233.00-4.12%17,462,650
Aug 18, 2025230.00263.00225.00243.00243.005.65%10,788,320
Aug 14, 2025231.00238.00226.00230.00230.000.44%1,263,765
Aug 13, 2025237.00237.00225.00229.00229.00-2.97%1,282,651
Aug 12, 2025227.00249.00225.00236.00236.003.96%2,948,376
Aug 11, 2025239.00240.00225.00227.00227.00-2.58%1,396,722
Aug 8, 2025238.00255.00231.00233.00233.00-0.43%5,548,600
Aug 7, 2025219.00250.00217.00234.00234.006.85%14,204,430
Aug 6, 2025207.00219.00205.00219.00219.003.30%2,141,679
Aug 5, 2025200.00226.00200.00212.00212.004.95%6,617,894
Aug 4, 2025194.00210.00194.00202.00202.002.02%1,133,021
Aug 1, 2025195.00200.00192.00198.00198.00-0.50%1,400,554
Jul 31, 2025200.00203.00197.00199.00199.00-2.45%1,506,548
Jul 30, 2025200.00211.00200.00204.00204.00-1.45%1,667,098
Jul 29, 2025202.00210.00193.00207.00207.000.49%1,592,615
Jul 28, 2025210.00214.00206.00206.00206.00-4.19%1,803,577
Jul 25, 2025215.00219.00214.00215.00215.00-1.38%861,893