Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
-30.00 (-1.05%)
At close: Nov 25, 2025

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,840.002,870.002,825.002,865.002,865.001.24%165,969
Nov 25, 20252,860.002,890.002,830.002,830.002,830.00-1.05%181,736
Nov 24, 20252,865.002,890.002,860.002,860.002,860.00-161,126
Nov 21, 20252,840.002,875.002,825.002,860.002,860.000.35%177,427
Nov 20, 20252,840.002,875.002,835.002,850.002,850.000.53%99,438
Nov 19, 20252,815.002,860.002,805.002,835.002,835.000.71%114,556
Nov 18, 20252,805.002,830.002,795.002,815.002,815.00-197,581
Nov 17, 20252,835.002,845.002,810.002,815.002,815.00-0.35%90,765
Nov 14, 20252,840.002,870.002,820.002,825.002,825.00-1.05%293,772
Nov 13, 20252,845.002,870.002,830.002,855.002,855.000.35%104,816
Nov 12, 20252,825.002,860.002,820.002,845.002,845.000.89%172,955
Nov 11, 20252,825.002,850.002,790.002,820.002,820.000.18%158,921
Nov 10, 20252,770.002,830.002,770.002,815.002,815.001.62%222,825
Nov 7, 20252,775.002,795.002,745.002,770.002,770.00-0.72%165,799
Nov 6, 20252,735.002,800.002,725.002,790.002,790.002.01%169,193
Nov 5, 20252,745.002,770.002,705.002,735.002,735.00-0.55%237,927
Nov 4, 20252,725.002,760.002,700.002,750.002,750.000.55%205,234
Nov 3, 20252,800.002,800.002,715.002,735.002,735.00-2.32%522,591
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%318,877
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%237,125
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%1,659,051
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%157,909
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%276,482
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%399,739
Sep 17, 20253,005.003,005.002,960.002,980.002,980.00-0.17%259,579
Sep 16, 20253,005.003,015.002,975.002,985.002,985.00-0.67%247,399
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%461,353
Sep 11, 20252,980.002,985.002,970.002,980.002,980.00-97,833