Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
0.00 (0.00%)
At close: Sep 8, 2025

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,945.002,960.002,930.002,950.002,950.00-81,788
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
Jul 23, 20253,090.003,165.003,085.003,160.003,160.001.61%477,638
Jul 22, 20253,180.003,195.003,095.003,110.003,110.00-2.20%281,574
Jul 21, 20253,200.003,200.003,135.003,180.003,180.000.47%259,441
Jul 18, 20253,290.003,290.003,140.003,165.003,165.00-2.16%351,501
Jul 17, 20253,275.003,275.003,155.003,235.003,235.00-304,716
Jul 16, 20253,285.003,285.003,205.003,235.003,235.00-1.52%457,002
Jul 15, 20253,325.003,325.003,260.003,285.003,285.00-1.20%407,882
Jul 14, 20253,285.003,410.003,145.003,325.003,325.001.22%1,165,009
Jul 11, 20253,385.003,385.003,235.003,285.003,285.00-1.94%1,185,346
Jul 10, 20253,285.003,360.003,260.003,350.003,350.002.60%1,026,164
Jul 9, 20253,220.003,285.003,210.003,265.003,265.001.40%787,283
Jul 8, 20253,160.003,230.003,140.003,220.003,220.001.90%737,543
Jul 7, 20253,130.003,180.003,110.003,160.003,160.001.12%838,056
Jul 4, 20253,135.003,165.003,060.003,125.003,125.000.16%885,847
Jul 3, 20253,020.003,135.002,995.003,120.003,120.003.65%1,552,866
Jul 2, 20253,025.003,035.002,980.003,010.003,010.00-0.33%620,250
Jul 1, 20252,865.003,025.002,865.003,020.003,020.005.23%1,960,902
Jun 30, 20252,850.002,880.002,845.002,870.002,870.000.53%331,396