Skip to main content
logo
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,775.00
-35.00 (-1.25%)
At close: Aug 21, 2026

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,345.002,445.002,325.002,370.002,370.001.07%268,567
Jun 30, 20262,395.002,425.002,290.002,345.002,345.00-1.68%108,542
Jun 29, 20262,265.002,415.002,265.002,385.002,385.003.25%322,050
Jun 26, 20262,355.002,365.002,255.002,310.002,310.00-450,525
Jun 25, 20262,545.002,640.002,300.002,310.002,310.00-7.60%1,464,596
Jun 24, 20262,205.002,610.002,200.002,500.002,500.0012.36%1,906,957
Jun 23, 20262,290.002,320.002,150.002,225.002,225.00-2.84%297,675
Jun 22, 20262,310.002,350.002,275.002,290.002,290.00-2.35%179,221
Jun 19, 20262,425.002,425.002,315.002,345.002,345.00-1.47%245,359
Jun 18, 20262,455.002,460.002,375.002,380.002,380.00-3.05%172,719
Jun 17, 20262,470.002,480.002,425.002,455.002,455.00-0.61%92,330
Jun 16, 20262,485.002,490.002,440.002,470.002,470.000.20%125,871
Jun 15, 20262,485.002,515.002,450.002,465.002,465.000.20%111,906
Jun 12, 20262,410.002,490.002,400.002,460.002,460.002.07%171,566
Jun 11, 20262,420.002,460.002,310.002,410.002,410.00-0.41%600,323