Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,730.00
-10.00 (-0.36%)
Last updated: Mar 12, 2026, 10:51 AM KST

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20262,800.002,815.002,765.002,785.002,785.00-0.89%265,434
Jan 14, 20262,765.002,825.002,755.002,810.002,810.001.26%206,067
Jan 13, 20262,780.002,805.002,745.002,775.002,775.00-191,888
Jan 12, 20262,745.002,785.002,730.002,775.002,775.002.02%203,372
Jan 9, 20262,685.002,740.002,680.002,720.002,720.001.30%213,595
Jan 8, 20262,730.002,730.002,660.002,685.002,685.00-1.83%285,817
Jan 7, 20262,775.002,785.002,710.002,735.002,735.00-1.44%325,541
Jan 6, 20262,780.002,795.002,765.002,775.002,775.00-0.18%187,470
Jan 5, 20262,790.002,800.002,770.002,780.002,780.00-181,742
Jan 2, 20262,825.002,835.002,775.002,780.002,780.00-1.59%280,422
Dec 30, 20252,885.002,920.002,820.002,825.002,825.00-2.08%286,713
Dec 29, 20252,895.002,900.002,865.002,885.002,885.00-2.86%272,333
Dec 26, 20252,990.003,020.002,965.002,970.002,850.00-0.67%483,434
Dec 24, 20252,980.003,015.002,950.002,990.002,869.190.34%337,904
Dec 23, 20252,990.003,000.002,970.002,980.002,859.60-0.33%254,816