Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
+75.00 (2.73%)
May 14, 2026, 3:30 PM KST

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,750.003,155.002,730.002,825.002,825.002.73%3,510,012
May 13, 20262,715.002,755.002,705.002,750.002,750.001.29%119,806
May 12, 20262,725.002,735.002,690.002,715.002,715.00-0.55%323,131
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%344,629
May 7, 20262,845.002,850.002,745.002,745.002,745.00-2.66%380,401
May 6, 20262,925.002,925.002,810.002,820.002,820.00-2.42%406,567
May 4, 20262,890.002,930.002,870.002,890.002,890.00-0.69%300,967
Apr 30, 20262,975.002,980.002,910.002,910.002,910.00-2.18%207,754
Apr 29, 20262,980.003,005.002,900.002,975.002,975.000.51%193,142
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%400,353
Apr 24, 20263,020.003,090.003,005.003,025.003,025.000.17%310,422
Apr 23, 20263,060.003,060.003,000.003,020.003,020.00-1.15%216,616
Apr 22, 20263,120.003,130.003,050.003,055.003,055.00-1.45%198,702
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%304,724
Apr 17, 20263,130.003,200.003,120.003,165.003,165.001.12%609,379
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%382,473
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%177,236
Apr 10, 20262,980.003,000.002,975.003,000.003,000.000.84%150,156
Apr 9, 20262,975.002,990.002,960.002,975.002,975.00-153,735
Apr 8, 20262,980.003,005.002,955.002,975.002,975.00-247,470
Apr 7, 20263,030.003,030.002,970.002,975.002,975.00-1.82%242,387
Apr 6, 20263,015.003,080.002,995.003,030.003,030.001.17%470,849
Apr 3, 20262,985.003,015.002,975.002,995.002,995.000.67%163,191
Apr 2, 20263,005.003,090.002,940.002,975.002,975.00-1.00%391,069
Apr 1, 20262,935.003,015.002,920.003,005.003,005.002.91%494,029
Mar 31, 20262,915.002,965.002,885.002,920.002,920.000.17%306,176
Mar 30, 20262,915.002,925.002,880.002,915.002,915.00-0.34%243,658
Mar 27, 20262,940.002,945.002,900.002,925.002,925.00-0.85%343,461
Mar 26, 20263,000.003,015.002,940.002,950.002,950.00-0.17%475,427
Mar 25, 20262,945.002,965.002,915.002,955.002,955.000.34%368,839
Mar 24, 20262,950.002,990.002,910.002,945.002,945.001.03%518,236
Mar 23, 20263,000.003,045.002,900.002,915.002,915.00-1,359,949
Mar 20, 20262,760.002,945.002,760.002,915.002,915.005.81%1,477,258
Mar 19, 20262,745.002,765.002,725.002,755.002,755.000.55%194,563
Mar 18, 20262,720.002,740.002,720.002,740.002,740.000.92%233,420
Mar 17, 20262,715.002,730.002,700.002,715.002,715.00-119,394
Mar 16, 20262,760.002,760.002,700.002,715.002,715.00-1.45%182,323
Mar 13, 20262,720.002,790.002,695.002,755.002,755.000.73%277,079
Mar 12, 20262,735.002,775.002,715.002,735.002,735.00-0.18%183,581
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