Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,780.00
-10.00 (-0.36%)
At close: Oct 2, 2026

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,790.002,800.002,765.002,795.002,795.000.18%58,316
Oct 1, 20262,800.002,840.002,760.002,790.002,790.00-0.36%124,697
Sep 30, 20262,855.002,855.002,785.002,800.002,800.00-1.75%131,290
Sep 29, 20262,845.002,865.002,825.002,850.002,850.00-42,062
Sep 28, 20262,825.002,865.002,790.002,850.002,850.001.60%145,553
Sep 23, 20262,835.002,845.002,805.002,805.002,805.00-1.06%116,459
Sep 22, 20262,830.002,850.002,810.002,835.002,835.000.53%78,803
Sep 21, 20262,900.002,900.002,820.002,820.002,820.00-1.74%123,911
Sep 18, 20262,900.002,900.002,865.002,870.002,870.00-0.17%74,111
Sep 17, 20262,900.002,900.002,865.002,875.002,875.00-0.52%85,695
Sep 16, 20262,900.002,915.002,880.002,890.002,890.00-0.17%203,206
Sep 15, 20262,865.002,905.002,850.002,895.002,895.000.35%138,204
Sep 14, 20262,825.002,885.002,805.002,885.002,885.001.94%143,976
Sep 11, 20262,845.002,850.002,795.002,830.002,830.00-0.53%99,881
Sep 10, 20262,850.002,865.002,815.002,845.002,845.000.53%100,168
Sep 9, 20262,850.002,870.002,820.002,830.002,830.00-0.53%111,817
Sep 8, 20262,900.002,915.002,825.002,845.002,845.00-2.07%241,074
Sep 7, 20262,915.002,925.002,900.002,905.002,905.00-0.17%179,838
Sep 4, 20262,880.002,920.002,880.002,910.002,910.001.04%255,441
Sep 3, 20262,885.002,910.002,865.002,880.002,880.00-0.17%147,203
Sep 2, 20262,910.002,935.002,865.002,885.002,885.00-0.86%113,487
Sep 1, 20262,930.002,965.002,895.002,910.002,910.00-0.51%155,902
Aug 31, 20262,915.002,935.002,875.002,925.002,925.000.69%152,762
Aug 28, 20262,840.002,915.002,840.002,905.002,905.002.29%170,406
Aug 27, 20262,900.002,905.002,800.002,840.002,840.00-2.07%181,011
Aug 26, 20262,865.002,900.002,850.002,900.002,900.001.93%134,547
Aug 25, 20262,805.002,880.002,775.002,845.002,845.001.25%260,525
Aug 24, 20262,780.002,810.002,730.002,810.002,810.001.26%304,778
Aug 21, 20262,790.002,810.002,765.002,775.002,775.00-1.25%186,088
Aug 20, 20262,775.002,810.002,755.002,810.002,810.000.72%286,698
Aug 19, 20262,750.002,800.002,740.002,790.002,790.000.90%148,541
Aug 18, 20262,790.002,800.002,735.002,765.002,765.00-0.90%246,417
Aug 14, 20262,745.002,790.002,745.002,790.002,790.001.64%113,688
Aug 13, 20262,745.002,760.002,720.002,745.002,745.000.18%152,576
Aug 12, 20262,785.002,800.002,740.002,740.002,740.00-1.62%161,543
Aug 11, 20262,780.002,795.002,765.002,785.002,785.000.72%101,588
Aug 10, 20262,750.002,795.002,730.002,765.002,765.000.55%80,258
Aug 7, 20262,725.002,750.002,715.002,750.002,750.000.73%115,560
Aug 6, 20262,705.002,745.002,700.002,730.002,730.001.30%123,288
Aug 5, 20262,710.002,745.002,695.002,695.002,695.00-0.19%213,919
Aug 4, 20262,665.002,760.002,665.002,700.002,700.001.12%282,859
Aug 3, 20262,585.002,690.002,585.002,670.002,670.003.29%287,198
Jul 31, 20262,565.002,610.002,540.002,585.002,585.001.57%244,544
Jul 30, 20262,470.002,620.002,470.002,545.002,545.000.59%181,802
Jul 29, 20262,565.002,610.002,455.002,530.002,530.00-1.56%472,853
Jul 28, 20262,605.002,620.002,540.002,570.002,570.00-1.15%358,652
Jul 27, 20262,640.002,705.002,600.002,600.002,600.00-0.19%517,681
Jul 24, 20262,620.002,690.002,590.002,605.002,605.00-0.57%293,180
Jul 23, 20262,580.002,750.002,505.002,620.002,620.003.56%1,053,338
Jul 22, 20262,645.002,670.002,490.002,530.002,530.00-4.17%815,010