Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
+25.00 (0.88%)
Last updated: Oct 2, 2025, 9:00 AM KST

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,855.002,895.002,855.002,870.002,870.000.53%118,788
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
Aug 20, 20252,925.002,967.002,890.002,950.002,950.000.17%270,767
Aug 19, 20252,970.002,985.002,945.002,945.002,945.00-0.67%163,069
Aug 18, 20253,005.003,020.002,955.002,965.002,965.00-1.17%264,627
Aug 14, 20253,020.003,025.002,995.003,000.003,000.00-131,023
Aug 13, 20253,050.003,060.002,985.003,000.003,000.00-1.32%305,528
Aug 12, 20253,025.003,090.003,025.003,040.003,040.000.66%287,017
Aug 11, 20253,020.003,060.002,995.003,020.003,020.00-196,396
Aug 8, 20253,035.003,055.003,000.003,020.003,020.00-0.49%230,115
Aug 7, 20253,040.003,080.003,022.003,035.003,035.00-0.49%193,064
Aug 6, 20253,020.003,065.003,020.003,050.003,050.000.83%114,874
Aug 5, 20253,020.003,075.003,020.003,025.003,025.000.33%156,590
Aug 4, 20252,995.003,040.002,955.003,015.003,015.000.50%193,643
Aug 1, 20253,075.003,075.002,985.003,000.003,000.00-2.44%421,099
Jul 31, 20253,070.003,120.003,030.003,075.003,075.000.33%306,620
Jul 30, 20253,000.003,070.003,000.003,065.003,065.001.32%160,670
Jul 29, 20253,010.003,055.002,985.003,025.003,025.000.67%242,060
Jul 28, 20253,055.003,070.002,985.003,005.003,005.00-1.96%530,520
Jul 25, 20253,045.003,105.003,035.003,065.003,065.000.16%312,402
Jul 24, 20253,140.003,175.003,015.003,060.003,060.00-3.16%686,994