Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001790.KO stock page

TS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,010.003,075.003,005.003,050.002,800.20191,012
2024-07-233,010.003,035.003,005.003,030.002,781.84194,783
2024-07-222,990.003,025.002,990.003,010.002,763.48181,340
2024-07-193,000.003,015.002,990.003,015.002,768.07187,709
2024-07-183,010.003,020.002,980.003,015.002,768.07510,601
2024-07-173,020.003,040.003,010.003,020.002,772.66234,831
2024-07-163,050.003,060.003,020.003,020.002,772.66255,593
2024-07-153,045.003,055.003,040.003,055.002,804.80121,224
2024-07-123,055.003,060.003,040.003,045.002,795.61184,293
2024-07-113,050.003,070.003,035.003,060.002,809.39191,086
2024-07-103,070.003,070.003,040.003,060.002,809.39140,019
2024-07-093,055.003,085.003,040.003,055.002,804.80167,896
2024-07-083,030.003,095.003,025.003,075.002,823.16279,160
2024-07-053,025.003,050.003,020.003,025.002,777.25260,371
2024-07-043,030.003,035.003,020.003,020.002,772.66248,716
2024-07-033,035.003,055.003,015.003,030.002,781.84486,854
2024-07-023,070.003,130.003,015.003,050.002,800.201,009,040
2024-07-013,155.003,155.003,065.003,070.002,818.57514,478
2024-06-283,110.003,145.003,100.003,135.002,878.24281,878
2024-06-273,125.003,160.003,080.003,090.002,836.93524,500
2024-06-263,110.003,135.003,095.003,125.002,869.06285,032
2024-06-253,105.003,125.003,100.003,105.002,850.70269,818
2024-06-243,200.003,220.003,100.003,100.002,846.11775,133
2024-06-213,220.003,270.003,175.003,220.002,956.28672,683
2024-06-203,295.003,315.003,225.003,235.002,970.05711,870
2024-06-193,410.003,455.003,295.003,295.003,025.141,317,142
2024-06-183,400.003,555.003,350.003,455.003,172.042,643,374
2024-06-173,565.003,570.003,385.003,390.003,112.362,967,244
2024-06-143,270.003,530.003,270.003,405.003,126.136,887,902
2024-06-133,280.003,295.003,210.003,270.003,002.19771,347
2024-06-123,210.003,340.003,190.003,265.002,997.601,067,445
2024-06-113,190.003,350.003,170.003,200.002,937.921,949,030
2024-06-103,070.003,190.003,065.003,160.002,901.201,068,113
2024-06-073,080.003,110.003,050.003,085.002,832.34267,371
2024-06-053,070.003,090.003,050.003,085.002,832.34271,045
2024-06-043,130.003,145.003,070.003,070.002,818.57389,940
2024-06-033,090.003,145.003,090.003,125.002,869.06308,083
2024-05-313,090.003,135.003,075.003,090.002,836.93340,360
2024-05-303,190.003,210.003,080.003,080.002,827.75768,396
2024-05-293,135.003,380.003,115.003,205.002,942.513,651,461
2024-05-283,070.003,115.003,070.003,110.002,855.29220,725
2024-05-273,100.003,115.003,055.003,080.002,827.75309,800
2024-05-243,060.003,110.003,040.003,095.002,841.52253,008
2024-05-233,120.003,120.003,055.003,080.002,827.75256,677
2024-05-223,165.003,175.003,100.003,110.002,855.29384,719
2024-05-213,215.003,240.003,160.003,165.002,905.79447,103
2024-05-203,235.003,235.003,180.003,205.002,942.51366,534
2024-05-173,150.003,255.003,150.003,215.002,951.69941,939
2024-05-163,185.003,195.003,160.003,165.002,905.79237,019
2024-05-143,165.003,200.003,165.003,185.002,924.15288,415
2024-05-133,185.003,195.003,160.003,165.002,905.79172,882
2024-05-103,195.003,215.003,170.003,180.002,919.56240,430
2024-05-093,160.003,180.003,140.003,145.002,887.42192,839
2024-05-083,150.003,195.003,150.003,170.002,910.38312,996
2024-05-073,160.003,170.003,145.003,160.002,901.20170,611
2024-05-033,190.003,210.003,150.003,160.002,901.20166,756
2024-05-023,175.003,200.003,155.003,190.002,928.74282,437
2024-04-303,140.003,200.003,135.003,190.002,928.74623,801
2024-04-293,105.003,140.003,100.003,130.002,873.65172,305
2024-04-263,160.003,160.003,090.003,100.002,846.11410,282
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW
2024-12-27120.0000 KRW
2023-12-27115.0000 KRW
2022-12-28120.0000 KRW
2021-12-29110.0000 KRW
2020-12-29180.0000 KRW
2019-12-27135.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.