Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,980.00
-25.00 (-0.83%)
Last updated: Apr 2, 2026, 2:34 PM KST

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,935.003,015.002,920.003,005.003,005.002.91%494,029
Mar 31, 20262,915.002,965.002,885.002,920.002,920.000.17%306,176
Mar 30, 20262,915.002,925.002,880.002,915.002,915.00-0.34%243,658
Mar 27, 20262,940.002,945.002,900.002,925.002,925.00-0.85%343,461
Mar 26, 20263,000.003,015.002,940.002,950.002,950.00-0.17%475,427
Mar 25, 20262,945.002,965.002,915.002,955.002,955.000.34%368,839
Mar 24, 20262,950.002,990.002,910.002,945.002,945.001.03%518,236
Mar 23, 20263,000.003,045.002,900.002,915.002,915.00-1,359,949
Mar 20, 20262,760.002,945.002,760.002,915.002,915.005.81%1,477,258
Mar 19, 20262,745.002,765.002,725.002,755.002,755.000.55%194,563
Mar 18, 20262,720.002,740.002,720.002,740.002,740.000.92%233,420
Mar 17, 20262,715.002,730.002,700.002,715.002,715.00-119,394
Mar 16, 20262,760.002,760.002,700.002,715.002,715.00-1.45%182,323
Mar 13, 20262,720.002,790.002,695.002,755.002,755.000.73%277,079
Mar 12, 20262,735.002,775.002,715.002,735.002,735.00-0.18%183,581
Mar 11, 20262,710.002,770.002,680.002,740.002,740.001.29%238,908
Mar 10, 20262,720.002,745.002,695.002,705.002,705.00-0.18%273,772
Mar 9, 20262,695.002,750.002,650.002,710.002,710.00-1.09%549,917
Mar 6, 20262,710.002,760.002,705.002,740.002,740.00-0.54%216,418
Mar 5, 20262,680.002,770.002,680.002,755.002,755.003.57%388,498
Mar 4, 20262,800.002,800.002,650.002,660.002,660.00-5.67%889,370
Mar 3, 20262,810.002,860.002,780.002,820.002,820.00-0.53%428,460
Feb 27, 20262,830.002,845.002,795.002,835.002,835.000.18%270,157
Feb 26, 20262,915.002,920.002,810.002,830.002,830.00-3.08%533,535
Feb 25, 20262,930.002,935.002,900.002,920.002,920.00-0.34%246,197
Feb 24, 20262,950.002,950.002,900.002,930.002,930.00-0.68%300,321
Feb 23, 20262,885.002,960.002,880.002,950.002,950.002.61%713,661
Feb 20, 20262,850.002,880.002,830.002,875.002,875.000.88%505,485
Feb 19, 20262,825.002,860.002,805.002,850.002,850.001.06%317,012
Feb 13, 20262,800.002,835.002,770.002,820.002,820.00-0.18%634,152
Feb 12, 20262,890.002,925.002,780.002,825.002,825.00-2.25%662,087
Feb 11, 20262,850.002,890.002,850.002,890.002,890.001.40%247,188
Feb 10, 20262,815.002,855.002,815.002,850.002,850.000.88%213,522
Feb 9, 20262,810.002,850.002,800.002,825.002,825.000.53%324,420
Feb 6, 20262,790.002,820.002,730.002,810.002,810.00-322,448
Feb 5, 20262,800.002,830.002,795.002,810.002,810.00-0.35%188,331
Feb 4, 20262,730.002,835.002,715.002,820.002,820.003.87%757,499
Feb 3, 20262,710.002,735.002,705.002,715.002,715.00-0.37%282,672
Feb 2, 20262,775.002,775.002,705.002,725.002,725.00-1.98%318,985
Jan 30, 20262,795.002,800.002,745.002,780.002,780.00-0.18%308,489
Jan 29, 20262,785.002,795.002,735.002,785.002,785.00-484,612
Jan 28, 20262,800.002,840.002,770.002,785.002,785.00-0.18%530,713
Jan 27, 20262,795.002,820.002,780.002,790.002,790.00-0.53%190,322
Jan 26, 20262,785.002,825.002,780.002,805.002,805.000.72%303,138
Jan 23, 20262,760.002,800.002,745.002,785.002,785.000.91%270,040
Jan 22, 20262,760.002,785.002,750.002,760.002,760.00-230,220
Jan 21, 20262,770.002,785.002,730.002,760.002,760.00-0.90%283,490
Jan 20, 20262,755.002,790.002,745.002,785.002,785.000.72%188,385
Jan 19, 20262,780.002,790.002,750.002,765.002,765.00-0.54%205,336
Jan 16, 20262,780.002,800.002,765.002,780.002,780.00-0.18%300,239