Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
-15.00 (-0.55%)
At close: Nov 5, 2025

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,745.002,770.002,705.002,735.002,735.00-0.55%240,620
Nov 4, 20252,725.002,760.002,700.002,750.002,750.000.55%211,854
Nov 3, 20252,800.002,800.002,715.002,735.002,735.00-2.32%527,064
Oct 31, 20252,795.002,810.002,790.002,800.002,800.00-166,257
Oct 30, 20252,820.002,830.002,795.002,800.002,800.00-1.06%373,781
Oct 29, 20252,850.002,860.002,815.002,830.002,830.00-0.88%326,305
Oct 28, 20252,855.002,870.002,840.002,855.002,855.00-0.17%149,399
Oct 27, 20252,865.002,870.002,845.002,860.002,860.00-0.17%195,025
Oct 24, 20252,870.002,880.002,845.002,865.002,865.00-0.17%162,958
Oct 23, 20252,885.002,900.002,865.002,870.002,870.00-0.52%191,865
Oct 22, 20252,855.002,890.002,840.002,885.002,885.000.70%152,208
Oct 21, 20252,865.002,905.002,855.002,865.002,865.00-216,473
Oct 20, 20252,845.002,870.002,810.002,865.002,865.000.53%226,567
Oct 17, 20252,870.002,875.002,835.002,850.002,850.00-0.70%242,277
Oct 16, 20252,850.002,910.002,850.002,870.002,870.000.88%238,469
Oct 15, 20252,810.002,985.002,810.002,845.002,845.001.25%1,811,734
Oct 14, 20252,825.002,835.002,795.002,810.002,810.00-0.35%185,048
Oct 13, 20252,815.002,850.002,795.002,820.002,820.00-0.35%106,009
Oct 10, 20252,870.002,880.002,825.002,830.002,830.00-1.39%229,546
Oct 2, 20252,855.002,895.002,855.002,870.002,870.000.53%120,127
Oct 1, 20252,855.002,880.002,850.002,855.002,855.00-107,740
Sep 30, 20252,905.002,920.002,850.002,855.002,855.00-1.72%160,635
Sep 29, 20252,870.002,930.002,855.002,905.002,905.001.75%131,809
Sep 26, 20252,895.002,895.002,840.002,855.002,855.00-1.72%279,068
Sep 25, 20252,910.002,910.002,880.002,905.002,905.000.17%99,028
Sep 24, 20252,945.002,950.002,885.002,900.002,900.00-1.53%416,632
Sep 23, 20252,965.002,970.002,945.002,945.002,945.00-0.84%212,214
Sep 22, 20252,985.002,985.002,950.002,970.002,970.00-0.50%188,620
Sep 19, 20253,015.003,020.002,975.002,985.002,985.00-1.00%208,761
Sep 18, 20252,975.003,030.002,960.003,015.003,015.001.17%405,141
Sep 17, 20253,005.003,005.002,960.002,980.002,980.00-0.17%261,370
Sep 16, 20253,005.003,015.002,975.002,985.002,985.00-0.67%251,124
Sep 15, 20253,005.003,020.002,990.003,005.003,005.000.17%166,175
Sep 12, 20252,995.003,045.002,985.003,000.003,000.000.67%471,099
Sep 11, 20252,980.002,985.002,970.002,980.002,980.00-97,833
Sep 10, 20252,975.002,985.002,960.002,980.002,980.000.17%151,413
Sep 9, 20252,950.002,985.002,950.002,975.002,975.000.85%95,607
Sep 8, 20252,945.002,960.002,930.002,950.002,950.00-83,451
Sep 5, 20252,960.002,970.002,945.002,950.002,950.00-0.17%80,991
Sep 4, 20252,940.002,985.002,940.002,955.002,955.000.34%129,069
Sep 3, 20252,915.002,985.002,910.002,945.002,945.000.34%100,610
Sep 2, 20252,915.002,940.002,905.002,935.002,935.000.34%121,918
Sep 1, 20252,950.002,950.002,910.002,925.002,925.00-0.85%139,825
Aug 29, 20252,940.002,950.002,915.002,950.002,950.000.51%146,710
Aug 28, 20252,920.002,940.002,910.002,935.002,935.000.51%129,282
Aug 27, 20252,960.002,970.002,920.002,920.002,920.00-1.18%195,305
Aug 26, 20252,960.002,970.002,930.002,955.002,955.000.34%128,585
Aug 25, 20252,955.002,980.002,945.002,945.002,945.00-0.17%163,053
Aug 22, 20252,940.002,990.002,940.002,950.002,950.00-224,700
Aug 21, 20252,950.002,970.002,940.002,950.002,950.00-104,530