Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
-25.00 (-1.00%)
Jun 4, 2026, 11:35 AM KST

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,380.002,520.002,340.002,505.002,505.003.51%510,140
Jun 1, 20262,505.002,510.002,410.002,420.002,420.00-3.39%349,745
May 29, 20262,565.002,580.002,505.002,505.002,505.00-2.34%244,532
May 28, 20262,630.002,635.002,530.002,565.002,565.00-2.47%425,559
May 27, 20262,690.002,695.002,615.002,630.002,630.00-2.23%355,921
May 26, 20262,745.002,750.002,675.002,690.002,690.00-2.00%286,878
May 22, 20262,670.002,745.002,670.002,745.002,745.003.39%292,515
May 21, 20262,680.002,710.002,650.002,655.002,655.00-0.38%275,580
May 20, 20262,720.002,745.002,655.002,665.002,665.00-2.56%353,150
May 19, 20262,720.002,765.002,710.002,735.002,735.00-176,895
May 18, 20262,765.002,780.002,710.002,735.002,735.00-1.62%260,714
May 15, 20262,810.002,835.002,735.002,780.002,780.00-1.59%575,546
May 14, 20262,750.003,155.002,730.002,825.002,825.002.73%3,543,393
May 13, 20262,715.002,755.002,705.002,750.002,750.001.29%119,809
May 12, 20262,725.002,735.002,690.002,715.002,715.00-0.55%327,364
May 11, 20262,795.002,810.002,730.002,730.002,730.00-2.50%300,581
May 8, 20262,760.002,800.002,745.002,800.002,800.002.00%344,737
May 7, 20262,845.002,850.002,745.002,745.002,745.00-2.66%380,551
May 6, 20262,925.002,925.002,810.002,820.002,820.00-2.42%406,593
May 4, 20262,890.002,930.002,870.002,890.002,890.00-0.69%301,008
Apr 30, 20262,975.002,980.002,910.002,910.002,910.00-2.18%210,275
Apr 29, 20262,980.003,005.002,900.002,975.002,975.000.51%193,406
Apr 28, 20262,940.003,000.002,940.002,960.002,960.000.34%137,256
Apr 27, 20263,040.003,040.002,950.002,950.002,950.00-2.48%400,418
Apr 24, 20263,020.003,090.003,005.003,025.003,025.000.17%310,875
Apr 23, 20263,060.003,060.003,000.003,020.003,020.00-1.15%216,995
Apr 22, 20263,120.003,130.003,050.003,055.003,055.00-1.45%201,278
Apr 21, 20263,145.003,260.003,020.003,100.003,100.00-1.43%743,017
Apr 20, 20263,170.003,175.003,110.003,145.003,145.00-0.63%304,910
Apr 17, 20263,130.003,200.003,120.003,165.003,165.001.12%625,291
Apr 16, 20263,050.003,130.003,035.003,130.003,130.003.30%570,808
Apr 15, 20263,025.003,055.002,975.003,030.003,030.00-0.33%383,251
Apr 14, 20262,995.003,060.002,990.003,040.003,040.001.16%330,800
Apr 13, 20263,000.003,010.002,960.003,005.003,005.000.17%178,039
Apr 10, 20262,980.003,000.002,975.003,000.003,000.000.84%150,156
Apr 9, 20262,975.002,990.002,960.002,975.002,975.00-154,335
Apr 8, 20262,980.003,005.002,955.002,975.002,975.00-247,576
Apr 7, 20263,030.003,030.002,970.002,975.002,975.00-1.82%242,935
Apr 6, 20263,015.003,080.002,995.003,030.003,030.001.17%473,918
Apr 3, 20262,985.003,015.002,975.002,995.002,995.000.67%163,584
Apr 2, 20263,005.003,090.002,940.002,975.002,975.00-1.00%392,058
Apr 1, 20262,935.003,015.002,920.003,005.003,005.002.91%494,312
Mar 31, 20262,915.002,965.002,885.002,920.002,920.000.17%308,585
Mar 30, 20262,915.002,925.002,880.002,915.002,915.00-0.34%243,659
Mar 27, 20262,940.002,945.002,900.002,925.002,925.00-0.85%344,784
Mar 26, 20263,000.003,015.002,940.002,950.002,950.00-0.17%476,482
Mar 25, 20262,945.002,965.002,915.002,955.002,955.000.34%369,949
Mar 24, 20262,950.002,990.002,910.002,945.002,945.001.03%519,327
Mar 23, 20263,000.003,045.002,900.002,915.002,915.00-1,363,391
Mar 20, 20262,760.002,945.002,760.002,915.002,915.005.81%1,481,589