Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
+10.00 (0.34%)
At close: Dec 17, 2025

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20252,965.003,010.002,935.002,965.002,965.000.34%816,956
Dec 16, 20253,045.003,050.002,945.002,955.002,955.00-2.64%876,871
Dec 15, 20252,920.003,175.002,910.003,035.003,035.003.94%4,990,717
Dec 12, 20252,900.002,925.002,895.002,920.002,920.001.04%181,321
Dec 11, 20252,875.002,905.002,865.002,890.002,890.000.70%177,111
Dec 10, 20252,880.002,890.002,870.002,870.002,870.00-0.35%87,021
Dec 9, 20252,875.002,890.002,865.002,880.002,880.000.17%134,829
Dec 8, 20252,875.002,890.002,860.002,875.002,875.00-140,002
Dec 5, 20252,890.002,890.002,855.002,875.002,875.00-0.35%180,142
Dec 4, 20252,885.002,905.002,865.002,885.002,885.00-0.17%88,984
Dec 3, 20252,885.002,900.002,875.002,890.002,890.000.35%97,396
Dec 2, 20252,895.002,905.002,870.002,880.002,880.00-0.52%148,661
Dec 1, 20252,885.002,910.002,880.002,895.002,895.000.52%148,361
Nov 28, 20252,860.002,885.002,855.002,880.002,880.000.70%109,622
Nov 27, 20252,860.002,880.002,840.002,860.002,860.00-0.17%108,135
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