TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea · Delayed Price · Currency is KRW 468.00
-17.00 (-3.51%)
At close: Jan 23, 2026
TS Trillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 442.00 | 498.00 | 441.00 | 480.00 | 480.00 | 8.84% | 15,014,929 |
| Jan 14, 2026 | 460.00 | 491.00 | 435.00 | 441.00 | 441.00 | -1.34% | 12,022,341 |
| Jan 13, 2026 | 520.00 | 540.00 | 447.00 | 447.00 | 447.00 | -7.26% | 49,668,832 |
| Jan 12, 2026 | 374.00 | 482.00 | 374.00 | 482.00 | 482.00 | 29.92% | 62,082,780 |
| Jan 9, 2026 | 330.00 | 385.00 | 326.00 | 371.00 | 371.00 | 13.80% | 17,244,173 |
| Jan 8, 2026 | 329.00 | 339.00 | 321.00 | 326.00 | 326.00 | - | 2,841,601 |
| Jan 7, 2026 | 333.00 | 340.00 | 320.00 | 326.00 | 326.00 | -1.51% | 3,064,421 |
| Jan 6, 2026 | 312.00 | 338.00 | 310.00 | 331.00 | 331.00 | 6.09% | 3,978,753 |
| Jan 5, 2026 | 318.00 | 333.00 | 307.00 | 312.00 | 312.00 | -1.89% | 4,597,300 |
| Jan 2, 2026 | 303.00 | 324.00 | 300.00 | 318.00 | 318.00 | 4.95% | 4,400,068 |
| Dec 30, 2025 | 304.00 | 314.00 | 298.00 | 303.00 | 303.00 | -0.33% | 4,912,851 |
| Dec 29, 2025 | 291.00 | 309.00 | 289.00 | 304.00 | 304.00 | 3.75% | 5,427,707 |
| Dec 26, 2025 | 276.00 | 298.00 | 275.00 | 293.00 | 293.00 | 6.16% | 7,421,038 |
| Dec 24, 2025 | 280.00 | 305.00 | 274.00 | 276.00 | 276.00 | -0.36% | 12,971,260 |
| Dec 23, 2025 | 278.00 | 288.00 | 271.00 | 277.00 | 277.00 | -0.36% | 6,923,218 |
| Dec 22, 2025 | 280.00 | 304.00 | 271.00 | 278.00 | 278.00 | -0.36% | 8,163,513 |
| Dec 19, 2025 | 290.00 | 309.00 | 276.00 | 279.00 | 279.00 | -3.79% | 21,543,550 |
| Dec 18, 2025 | 364.00 | 400.00 | 287.00 | 290.00 | 290.00 | -14.71% | 84,070,577 |
| Dec 17, 2025 | 282.00 | 340.00 | 270.00 | 340.00 | 340.00 | 29.77% | 71,737,452 |
| Dec 16, 2025 | 266.00 | 281.00 | 257.00 | 262.00 | 262.00 | -1.50% | 7,160,622 |
| Dec 15, 2025 | 243.00 | 280.00 | 240.00 | 266.00 | 266.00 | 9.47% | 8,736,446 |
| Dec 12, 2025 | 240.00 | 253.00 | 240.00 | 243.00 | 243.00 | -2.80% | 1,838,413 |
| Dec 11, 2025 | 240.00 | 263.00 | 236.00 | 250.00 | 250.00 | 0.81% | 3,410,308 |
| Dec 10, 2025 | 245.00 | 269.00 | 245.00 | 248.00 | 248.00 | 1.22% | 8,491,903 |
| Dec 9, 2025 | 235.00 | 249.00 | 235.00 | 245.00 | 245.00 | 2.51% | 2,401,201 |
| Dec 8, 2025 | 227.00 | 245.00 | 226.00 | 239.00 | 239.00 | 5.29% | 2,822,028 |
| Dec 5, 2025 | 222.00 | 230.00 | 221.00 | 227.00 | 227.00 | 2.25% | 806,526 |
| Dec 4, 2025 | 223.00 | 225.00 | 220.00 | 222.00 | 222.00 | 0.45% | 428,289 |
| Dec 3, 2025 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | - | 350,024 |
| Dec 2, 2025 | 220.00 | 225.00 | 219.00 | 221.00 | 221.00 | 0.91% | 570,198 |
| Dec 1, 2025 | 235.00 | 235.00 | 217.00 | 219.00 | 219.00 | 0.46% | 1,533,376 |
| Nov 28, 2025 | 225.00 | 225.00 | 217.00 | 218.00 | 218.00 | -3.96% | 1,495,258 |
| Nov 27, 2025 | 235.00 | 235.00 | 222.00 | 227.00 | 227.00 | -2.58% | 2,320,392 |
| Nov 26, 2025 | 230.00 | 239.00 | 229.00 | 233.00 | 233.00 | 1.30% | 1,641,600 |
| Nov 25, 2025 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | -1.71% | 1,954,554 |
| Nov 24, 2025 | 223.00 | 249.00 | 223.00 | 234.00 | 234.00 | 4.93% | 5,826,402 |
| Nov 21, 2025 | 225.00 | 228.00 | 220.00 | 223.00 | 223.00 | -0.89% | 1,078,218 |
| Nov 20, 2025 | 222.00 | 227.00 | 218.00 | 225.00 | 225.00 | 1.35% | 1,024,993 |
| Nov 19, 2025 | 222.00 | 223.00 | 213.00 | 222.00 | 222.00 | - | 1,490,278 |
| Nov 18, 2025 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | -0.45% | 1,412,794 |
| Nov 17, 2025 | 218.00 | 229.00 | 218.00 | 223.00 | 223.00 | - | 1,685,822 |
| Nov 14, 2025 | 215.00 | 224.00 | 215.00 | 223.00 | 223.00 | 2.76% | 2,195,297 |
| Nov 13, 2025 | 218.00 | 219.00 | 215.00 | 217.00 | 217.00 | - | 775,507 |
| Nov 12, 2025 | 215.00 | 222.00 | 214.00 | 217.00 | 217.00 | 1.40% | 1,224,949 |