TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea · Delayed Price · Currency is KRW 321.00
-3.00 (-0.93%)
At close: Mar 31, 2026
TS Trillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 322.00 | 332.00 | 319.00 | 324.00 | 324.00 | 0.93% | 592,732 |
| Mar 31, 2026 | 325.00 | 327.00 | 305.00 | 321.00 | 321.00 | -0.93% | 1,063,689 |
| Mar 30, 2026 | 329.00 | 346.00 | 320.00 | 324.00 | 324.00 | -4.14% | 1,423,583 |
| Mar 27, 2026 | 337.00 | 340.00 | 326.00 | 338.00 | 338.00 | 1.20% | 936,512 |
| Mar 26, 2026 | 324.00 | 342.00 | 322.00 | 334.00 | 334.00 | 3.09% | 1,589,061 |
| Mar 25, 2026 | 360.00 | 395.00 | 319.00 | 324.00 | 324.00 | -3.28% | 5,009,343 |
| Mar 24, 2026 | 318.00 | 338.00 | 312.00 | 335.00 | 335.00 | 5.68% | 2,061,912 |
| Mar 23, 2026 | 318.00 | 336.00 | 310.00 | 317.00 | 317.00 | -0.31% | 1,218,422 |
| Mar 20, 2026 | 315.00 | 327.00 | 310.00 | 318.00 | 318.00 | 0.95% | 1,260,026 |
| Mar 19, 2026 | 319.00 | 321.00 | 307.00 | 315.00 | 315.00 | -1.25% | 1,051,605 |
| Mar 18, 2026 | 340.00 | 340.00 | 318.00 | 319.00 | 319.00 | -3.63% | 1,407,840 |
| Mar 17, 2026 | 320.00 | 339.00 | 312.00 | 331.00 | 331.00 | 6.43% | 2,411,167 |
| Mar 16, 2026 | 315.00 | 318.00 | 304.00 | 311.00 | 311.00 | -1.27% | 928,049 |
| Mar 13, 2026 | 311.00 | 319.00 | 310.00 | 315.00 | 315.00 | - | 753,261 |
| Mar 12, 2026 | 316.00 | 322.00 | 310.00 | 315.00 | 315.00 | -0.32% | 842,644 |
| Mar 11, 2026 | 317.00 | 333.00 | 312.00 | 316.00 | 316.00 | 0.96% | 1,223,987 |
| Mar 10, 2026 | 328.00 | 338.00 | 310.00 | 313.00 | 313.00 | -1.88% | 1,418,360 |
| Mar 9, 2026 | 327.00 | 327.00 | 309.00 | 319.00 | 319.00 | -3.63% | 1,042,512 |
| Mar 6, 2026 | 343.00 | 347.00 | 325.00 | 331.00 | 331.00 | -3.78% | 1,597,960 |
| Mar 5, 2026 | 342.00 | 355.00 | 335.00 | 344.00 | 344.00 | 7.50% | 1,434,589 |
| Mar 4, 2026 | 338.00 | 340.00 | 312.00 | 320.00 | 320.00 | -7.51% | 3,682,621 |
| Mar 3, 2026 | 362.00 | 366.00 | 345.00 | 346.00 | 346.00 | -6.49% | 3,254,425 |
| Feb 27, 2026 | 380.00 | 385.00 | 369.00 | 370.00 | 370.00 | -2.63% | 2,474,724 |
| Feb 26, 2026 | 418.00 | 438.00 | 377.00 | 380.00 | 380.00 | -8.87% | 7,620,122 |
| Feb 25, 2026 | 372.00 | 488.00 | 372.00 | 417.00 | 417.00 | 10.90% | 40,782,080 |
| Feb 24, 2026 | 393.00 | 393.00 | 369.00 | 376.00 | 376.00 | -3.34% | 2,505,241 |
| Feb 23, 2026 | 358.00 | 392.00 | 358.00 | 389.00 | 389.00 | 9.89% | 5,821,111 |
| Feb 20, 2026 | 345.00 | 371.00 | 327.00 | 354.00 | 354.00 | 2.61% | 4,307,154 |
| Feb 19, 2026 | 341.00 | 371.00 | 331.00 | 345.00 | 345.00 | 1.17% | 3,392,876 |
| Feb 13, 2026 | 358.00 | 360.00 | 335.00 | 341.00 | 341.00 | -2.57% | 3,136,590 |
| Feb 12, 2026 | 365.00 | 369.00 | 345.00 | 350.00 | 350.00 | -2.78% | 3,451,179 |
| Feb 11, 2026 | 385.00 | 385.00 | 355.00 | 360.00 | 360.00 | -5.76% | 3,792,213 |
| Feb 10, 2026 | 396.00 | 397.00 | 380.00 | 382.00 | 382.00 | -3.78% | 2,874,222 |
| Feb 9, 2026 | 417.00 | 419.00 | 390.00 | 397.00 | 397.00 | -4.34% | 2,677,379 |
| Feb 6, 2026 | 380.00 | 425.00 | 375.00 | 415.00 | 415.00 | 2.22% | 6,657,079 |
| Feb 5, 2026 | 450.00 | 485.00 | 400.00 | 406.00 | 406.00 | -8.35% | 6,594,786 |
| Feb 4, 2026 | 431.00 | 460.00 | 421.00 | 443.00 | 443.00 | 4.73% | 3,673,594 |
| Feb 3, 2026 | 449.00 | 456.00 | 419.00 | 423.00 | 423.00 | -3.64% | 3,549,088 |
| Feb 2, 2026 | 470.00 | 479.00 | 435.00 | 439.00 | 439.00 | -5.79% | 3,740,408 |
| Jan 30, 2026 | 481.00 | 488.00 | 458.00 | 466.00 | 466.00 | -3.12% | 2,512,402 |
| Jan 29, 2026 | 497.00 | 503.00 | 450.00 | 481.00 | 481.00 | -3.02% | 4,695,247 |
| Jan 28, 2026 | 482.00 | 540.00 | 476.00 | 496.00 | 496.00 | 3.12% | 10,306,273 |
| Jan 27, 2026 | 469.00 | 493.00 | 462.00 | 481.00 | 481.00 | 3.00% | 4,157,738 |
| Jan 26, 2026 | 468.00 | 481.00 | 455.00 | 467.00 | 467.00 | -0.21% | 4,254,464 |
| Jan 23, 2026 | 485.00 | 493.00 | 460.00 | 468.00 | 468.00 | -3.51% | 4,823,102 |
| Jan 22, 2026 | 508.00 | 540.00 | 469.00 | 485.00 | 485.00 | -2.61% | 7,256,575 |
| Jan 21, 2026 | 532.00 | 533.00 | 480.00 | 498.00 | 498.00 | -6.39% | 8,062,642 |
| Jan 20, 2026 | 558.00 | 580.00 | 515.00 | 532.00 | 532.00 | -3.62% | 7,079,709 |
| Jan 19, 2026 | 600.00 | 617.00 | 528.00 | 552.00 | 552.00 | -7.23% | 19,118,423 |
| Jan 16, 2026 | 526.00 | 624.00 | 490.00 | 595.00 | 595.00 | 23.96% | 73,112,620 |