Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
-15.00 (-0.53%)
Sep 11, 2026, 3:30 PM KST

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%99,449
Sep 9, 20262,850.002,870.002,820.002,830.002,830.00-0.53%111,796
Sep 8, 20262,900.002,915.002,825.002,845.002,845.00-2.07%240,741
Sep 7, 20262,915.002,925.002,900.002,905.002,905.00-0.17%179,194
Sep 4, 20262,880.002,920.002,880.002,910.002,910.001.04%255,361
Sep 3, 20262,885.002,910.002,865.002,880.002,880.00-0.17%147,193
Sep 2, 20262,910.002,935.002,865.002,885.002,885.00-0.86%113,483
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%170,338
Aug 27, 20262,900.002,905.002,800.002,840.002,840.00-2.07%180,961
Aug 26, 20262,865.002,900.002,850.002,900.002,900.001.93%134,328
Aug 25, 20262,805.002,880.002,775.002,845.002,845.001.25%260,490
Aug 24, 20262,780.002,810.002,730.002,810.002,810.001.26%302,993
Aug 21, 20262,790.002,810.002,765.002,775.002,775.00-1.25%186,028
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%101,359
Aug 10, 20262,750.002,795.002,730.002,765.002,765.000.55%80,204
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%213,064
Aug 4, 20262,665.002,760.002,665.002,700.002,700.001.12%282,078
Aug 3, 20262,585.002,690.002,585.002,670.002,670.003.29%286,406
Jul 31, 20262,565.002,610.002,540.002,585.002,585.001.57%244,514
Jul 30, 20262,470.002,620.002,470.002,545.002,545.000.59%181,733
Jul 29, 20262,565.002,610.002,455.002,530.002,530.00-1.56%470,018
Jul 28, 20262,605.002,620.002,540.002,570.002,570.00-1.15%352,122
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%292,074
Jul 23, 20262,580.002,750.002,505.002,620.002,620.003.56%1,050,273
Jul 22, 20262,645.002,670.002,490.002,530.002,530.00-4.17%815,010
Jul 21, 20262,740.002,745.002,605.002,640.002,640.00-3.30%397,933
Jul 20, 20262,735.002,775.002,665.002,730.002,730.00-0.36%313,889
Jul 16, 20262,705.002,750.002,665.002,740.002,740.001.29%283,431
Jul 15, 20262,740.002,785.002,670.002,705.002,705.00-0.92%409,257
Jul 14, 20262,840.002,860.002,710.002,730.002,730.00-3.87%582,484
Jul 13, 20262,875.002,895.002,805.002,840.002,840.00-1.05%511,268
Jul 10, 20262,795.002,910.002,740.002,870.002,870.002.68%817,004
Jul 9, 20262,815.002,980.002,600.002,795.002,795.00-3.79%1,611,120
Jul 8, 20262,640.002,920.002,610.002,905.002,905.0012.38%3,477,352
Jul 7, 20262,635.002,800.002,495.002,585.002,585.007.26%2,637,600
Jul 6, 20262,385.002,435.002,380.002,410.002,410.001.05%145,598
Jul 3, 20262,365.002,405.002,320.002,385.002,385.000.42%148,785
Jul 2, 20262,380.002,405.002,320.002,375.002,375.000.21%149,879