TS Trillion Co., Ltd. (KOSDAQ:317240)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 213.00 | 216.00 | 207.00 | 208.00 | 208.00 | -2.35% | 1,073,943 |
| 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 |
| Aug 12, 2025 | 227.00 | 249.00 | 225.00 | 236.00 | 236.00 | 3.96% | 2,948,376 |
| Aug 11, 2025 | 239.00 | 240.00 | 225.00 | 227.00 | 227.00 | -2.58% | 1,396,722 |
| Aug 8, 2025 | 238.00 | 255.00 | 231.00 | 233.00 | 233.00 | -0.43% | 5,548,600 |
| Aug 7, 2025 | 219.00 | 250.00 | 217.00 | 234.00 | 234.00 | 6.85% | 14,204,430 |
| Aug 6, 2025 | 207.00 | 219.00 | 205.00 | 219.00 | 219.00 | 3.30% | 2,141,679 |
| Aug 5, 2025 | 200.00 | 226.00 | 200.00 | 212.00 | 212.00 | 4.95% | 6,617,894 |
| Aug 4, 2025 | 194.00 | 210.00 | 194.00 | 202.00 | 202.00 | 2.02% | 1,133,021 |
| Aug 1, 2025 | 195.00 | 200.00 | 192.00 | 198.00 | 198.00 | -0.50% | 1,400,554 |
| Jul 31, 2025 | 200.00 | 203.00 | 197.00 | 199.00 | 199.00 | -2.45% | 1,506,548 |
| Jul 30, 2025 | 200.00 | 211.00 | 200.00 | 204.00 | 204.00 | -1.45% | 1,667,098 |
| Jul 29, 2025 | 202.00 | 210.00 | 193.00 | 207.00 | 207.00 | 0.49% | 1,592,615 |
| Jul 28, 2025 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | -4.19% | 1,803,577 |
| Jul 25, 2025 | 215.00 | 219.00 | 214.00 | 215.00 | 215.00 | -1.38% | 861,893 |