TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea · Delayed Price · Currency is KRW 202.00
0.00 (0.00%)
At close: Oct 28, 2025
TS Trillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 203.00 | 205.00 | 199.00 | 200.00 | 200.00 | -0.99% | 2,032,596 |
| Oct 28, 2025 | 203.00 | 205.00 | 200.00 | 202.00 | 202.00 | - | 2,239,234 |
| Oct 27, 2025 | 206.00 | 213.00 | 200.00 | 202.00 | 202.00 | -0.49% | 5,841,699 |
| Oct 24, 2025 | 201.00 | 221.00 | 197.00 | 203.00 | 203.00 | - | 21,682,970 |
| Oct 23, 2025 | 197.00 | 256.00 | 197.00 | 203.00 | 203.00 | 3.05% | 100,332,300 |
| Oct 22, 2025 | 200.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.50% | 1,042,015 |
| Oct 21, 2025 | 203.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.48% | 438,233 |
| Oct 20, 2025 | 200.00 | 205.00 | 197.00 | 203.00 | 203.00 | 2.01% | 865,013 |
| Oct 17, 2025 | 204.00 | 205.00 | 199.00 | 199.00 | 199.00 | -2.45% | 1,137,438 |
| Oct 16, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 548,924 |
| Oct 15, 2025 | 206.00 | 207.00 | 203.00 | 204.00 | 204.00 | -1.45% | 740,797 |
| Oct 14, 2025 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | - | 613,253 |
| Oct 13, 2025 | 211.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.48% | 592,630 |
| Oct 10, 2025 | 213.00 | 216.00 | 207.00 | 208.00 | 208.00 | -2.35% | 1,080,781 |
| Oct 2, 2025 | 206.00 | 222.00 | 205.00 | 213.00 | 213.00 | 3.40% | 2,777,955 |
| Oct 1, 2025 | 205.00 | 208.00 | 203.00 | 206.00 | 206.00 | 0.49% | 459,766 |
| Sep 30, 2025 | 204.00 | 207.00 | 203.00 | 205.00 | 205.00 | - | 489,196 |
| Sep 29, 2025 | 205.00 | 207.00 | 202.00 | 205.00 | 205.00 | - | 504,173 |
| Sep 26, 2025 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | -1.44% | 595,131 |
| Sep 25, 2025 | 206.00 | 210.00 | 205.00 | 208.00 | 208.00 | 0.48% | 533,273 |
| Sep 24, 2025 | 208.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 690,218 |
| Sep 23, 2025 | 210.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.48% | 786,457 |
| Sep 22, 2025 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.87% | 758,631 |
| Sep 19, 2025 | 213.00 | 217.00 | 213.00 | 214.00 | 214.00 | - | 552,151 |
| Sep 18, 2025 | 213.00 | 216.00 | 211.00 | 214.00 | 214.00 | 0.47% | 1,053,561 |
| Sep 17, 2025 | 217.00 | 218.00 | 213.00 | 213.00 | 213.00 | -2.29% | 756,781 |
| Sep 16, 2025 | 211.00 | 218.00 | 211.00 | 218.00 | 218.00 | 2.35% | 1,398,727 |
| Sep 15, 2025 | 214.00 | 214.00 | 209.00 | 213.00 | 213.00 | -0.93% | 1,807,753 |
| Sep 12, 2025 | 214.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.94% | 866,500 |
| Sep 11, 2025 | 213.00 | 219.00 | 210.00 | 213.00 | 213.00 | - | 1,142,275 |
| Sep 10, 2025 | 212.00 | 215.00 | 211.00 | 213.00 | 213.00 | 0.95% | 637,870 |
| Sep 9, 2025 | 214.00 | 215.00 | 210.00 | 211.00 | 211.00 | -1.86% | 1,030,021 |
| Sep 8, 2025 | 218.00 | 221.00 | 213.00 | 215.00 | 215.00 | -1.38% | 1,177,248 |
| Sep 5, 2025 | 225.00 | 226.00 | 218.00 | 218.00 | 218.00 | -2.24% | 1,528,311 |
| Sep 4, 2025 | 218.00 | 228.00 | 217.00 | 223.00 | 223.00 | 1.83% | 1,601,988 |
| Sep 3, 2025 | 222.00 | 226.00 | 217.00 | 219.00 | 219.00 | -2.23% | 1,616,605 |
| Sep 2, 2025 | 208.00 | 238.00 | 208.00 | 224.00 | 224.00 | 6.16% | 4,820,743 |
| Sep 1, 2025 | 223.00 | 225.00 | 211.00 | 211.00 | 211.00 | -5.80% | 2,057,499 |
| Aug 29, 2025 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | -0.88% | 857,828 |
| Aug 28, 2025 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | 2.26% | 1,068,928 |
| Aug 27, 2025 | 226.00 | 229.00 | 220.00 | 221.00 | 221.00 | -2.21% | 1,098,304 |
| Aug 26, 2025 | 220.00 | 228.00 | 219.00 | 226.00 | 226.00 | 2.26% | 1,054,343 |
| Aug 25, 2025 | 223.00 | 230.00 | 220.00 | 221.00 | 221.00 | - | 1,314,453 |
| Aug 22, 2025 | 223.00 | 230.00 | 220.00 | 221.00 | 221.00 | -2.64% | 1,407,784 |
| Aug 21, 2025 | 226.00 | 235.00 | 226.00 | 227.00 | 227.00 | -0.87% | 1,075,002 |
| Aug 20, 2025 | 225.00 | 236.00 | 225.00 | 229.00 | 229.00 | -1.72% | 1,557,639 |
| Aug 19, 2025 | 263.00 | 280.00 | 230.00 | 233.00 | 233.00 | -4.12% | 17,462,650 |
| Aug 18, 2025 | 230.00 | 263.00 | 225.00 | 243.00 | 243.00 | 5.65% | 10,788,320 |
| Aug 14, 2025 | 231.00 | 238.00 | 226.00 | 230.00 | 230.00 | 0.44% | 1,263,765 |
| Aug 13, 2025 | 237.00 | 237.00 | 225.00 | 229.00 | 229.00 | -2.97% | 1,282,651 |