Skip to main content
logo
TS Corporation (KRX:001795)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-15.00 (-0.72%)
Oct 30, 2026, 3:30 PM KST

KRX:001795 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,065.002,085.002,040.002,070.002,070.00-0.72%13,833
Oct 29, 20262,075.002,085.002,025.002,085.002,085.000.24%8,023
Oct 28, 20262,070.002,100.002,025.002,080.002,080.000.48%28,115
Oct 27, 20262,100.002,100.002,045.002,070.002,070.000.98%1,274
Oct 26, 20262,060.002,060.002,040.002,050.002,050.00-7,786
Oct 23, 20262,035.002,050.002,035.002,050.002,050.000.74%367
Oct 22, 20262,045.002,060.002,035.002,035.002,035.00-1.21%5,697
Oct 21, 20262,060.002,080.002,020.002,060.002,060.00-16,418
Oct 20, 20262,075.002,080.002,045.002,060.002,060.00-0.48%5,693
Oct 19, 20262,040.002,080.002,040.002,070.002,070.00-0.48%9,311
Oct 16, 20262,075.002,080.002,050.002,080.002,080.001.71%5,925
Oct 15, 20262,055.002,090.002,040.002,045.002,045.00-1.45%10,440
Oct 14, 20262,080.002,095.002,065.002,075.002,075.00-8,569
Oct 13, 20262,085.002,100.002,070.002,075.002,075.00-0.95%9,355
Oct 12, 20262,140.002,140.002,050.002,095.002,095.00-0.71%18,615
Oct 8, 20262,140.002,150.002,105.002,110.002,110.00-1.40%5,244
Oct 7, 20262,145.002,145.002,110.002,140.002,140.000.71%3,654
Oct 6, 20262,160.002,160.002,105.002,125.002,125.00-0.70%8,955
Oct 2, 20262,145.002,180.002,100.002,140.002,140.001.18%5,294
Oct 1, 20262,150.002,150.002,095.002,115.002,115.000.48%3,826
Sep 30, 20262,100.002,170.002,095.002,105.002,105.000.48%3,333
Sep 29, 20262,105.002,160.002,090.002,095.002,095.00-0.48%4,972
Sep 28, 20262,105.002,120.002,100.002,105.002,105.00-5,725
Sep 23, 20262,130.002,135.002,090.002,105.002,105.000.24%4,862
Sep 22, 20262,110.002,170.002,095.002,100.002,100.000.24%7,672
Sep 21, 20262,125.002,160.002,090.002,095.002,095.00-1.87%21,655
Sep 18, 20262,180.002,180.002,130.002,135.002,135.00-0.47%7,909
Sep 17, 20262,190.002,195.002,135.002,145.002,145.000.23%5,428
Sep 16, 20262,140.002,195.002,130.002,140.002,140.00-10,869
Sep 15, 20262,185.002,185.002,110.002,140.002,140.00-0.70%15,145
Sep 14, 20262,180.002,180.002,125.002,155.002,155.00-7,449
Sep 11, 20262,150.002,185.002,150.002,155.002,155.00-0.92%7,806
Sep 10, 20262,175.002,185.002,140.002,175.002,175.00-12,551
Sep 9, 20262,180.002,185.002,160.002,175.002,175.00-4,383
Sep 8, 20262,180.002,200.002,150.002,175.002,175.00-13,552
Sep 7, 20262,190.002,200.002,175.002,175.002,175.00-0.68%7,787
Sep 4, 20262,205.002,205.002,180.002,190.002,190.000.23%3,275
Sep 3, 20262,210.002,210.002,170.002,185.002,185.000.69%11,964
Sep 2, 20262,200.002,205.002,170.002,170.002,170.00-1.59%3,607
Sep 1, 20262,175.002,210.002,175.002,205.002,205.000.68%15,080
Aug 31, 20262,195.002,195.002,155.002,190.002,190.000.92%5,899
Aug 28, 20262,175.002,200.002,165.002,170.002,170.000.46%8,605
Aug 27, 20262,205.002,205.002,160.002,160.002,160.00-2.04%4,249
Aug 26, 20262,185.002,230.002,130.002,205.002,205.002.08%9,589
Aug 25, 20262,120.002,180.002,090.002,160.002,160.002.37%16,994
Aug 24, 20262,110.002,145.002,090.002,110.002,110.000.48%3,398
Aug 21, 20262,120.002,155.002,095.002,100.002,100.00-0.71%5,278
Aug 20, 20262,120.002,155.002,115.002,115.002,115.00-0.24%3,027
Aug 19, 20262,130.002,145.002,115.002,120.002,120.00-1.17%2,028
Aug 18, 20262,135.002,180.002,110.002,145.002,145.000.47%4,224