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
2024-04-253,135.003,205.003,135.003,165.002,905.79866,145
2024-04-243,125.003,155.003,115.003,130.002,873.65490,033
2024-04-233,070.003,410.003,070.003,120.002,864.475,116,659
2024-04-223,040.003,105.003,040.003,100.002,846.11273,011
2024-04-193,020.003,095.003,010.003,030.002,781.84397,543
2024-04-183,000.003,050.002,990.003,040.002,791.02224,073
2024-04-173,005.003,035.003,000.003,005.002,758.89186,449
2024-04-163,030.003,070.002,975.003,030.002,781.84349,037
2024-04-153,000.003,105.002,990.003,030.002,781.84407,667
2024-04-123,030.003,045.003,000.003,010.002,763.48196,529
2024-04-113,045.003,050.002,985.003,020.002,772.66177,681
2024-04-093,045.003,090.003,045.003,065.002,813.98190,840
2024-04-083,170.003,175.003,045.003,070.002,818.57487,409
2024-04-053,170.003,195.003,165.003,165.002,905.79147,841
2024-04-043,210.003,230.003,170.003,180.002,919.56318,571
2024-04-033,235.003,240.003,190.003,220.002,956.28238,634
2024-04-023,175.003,265.003,175.003,235.002,970.05388,457
2024-04-013,155.003,205.003,140.003,185.002,924.15164,385
2024-03-293,200.003,215.003,155.003,160.002,901.20293,025
2024-03-283,165.003,235.003,145.003,235.002,970.05519,088
2024-03-273,210.003,235.003,140.003,150.002,892.01288,590
2024-03-263,235.003,260.003,200.003,210.002,947.10217,232
2024-03-253,185.003,255.003,180.003,250.002,983.82353,181
2024-03-223,160.003,200.003,160.003,195.002,933.33239,940
2024-03-213,150.003,175.003,145.003,155.002,896.61214,933
2024-03-203,145.003,180.003,135.003,150.002,892.01208,409
2024-03-193,215.003,240.003,135.003,135.002,878.24445,662
2024-03-183,250.003,255.003,210.003,210.002,947.10250,700
2024-03-153,230.003,260.003,220.003,230.002,965.46237,115
2024-03-143,260.003,270.003,230.003,245.002,979.23398,926
2024-03-133,275.003,295.003,255.003,260.002,993.01283,114
2024-03-123,335.003,340.003,275.003,275.003,006.78539,576
2024-03-113,280.003,380.003,275.003,305.003,034.32481,529
2024-03-083,275.003,300.003,265.003,280.003,011.37170,542
2024-03-073,275.003,285.003,250.003,265.002,997.60254,088
2024-03-063,260.003,315.003,250.003,255.002,988.42452,636
2024-03-053,260.003,280.003,245.003,265.002,997.60284,316
2024-03-043,240.003,285.003,240.003,250.002,983.82309,283
2024-02-293,250.003,275.003,240.003,250.002,983.82239,602
2024-02-283,250.003,265.003,220.003,255.002,988.42233,919
2024-02-273,295.003,350.003,210.003,255.002,988.42679,770
2024-02-263,330.003,330.003,290.003,290.003,020.55303,162
2024-02-233,425.003,465.003,330.003,330.003,057.27827,356
2024-02-223,320.003,375.003,300.003,370.003,094.00465,903
2024-02-213,380.003,410.003,320.003,320.003,048.09394,598
2024-02-203,410.003,445.003,370.003,375.003,098.59395,312
2024-02-193,400.003,435.003,375.003,420.003,139.90454,823
2024-02-163,400.003,415.003,370.003,400.003,121.54434,644
2024-02-153,410.003,410.003,350.003,375.003,098.59475,597
2024-02-143,280.003,420.003,280.003,395.003,116.95889,804
2024-02-133,275.003,315.003,260.003,315.003,043.50310,649
2024-02-083,295.003,305.003,260.003,275.003,006.78298,383
2024-02-073,310.003,320.003,260.003,290.003,020.55391,379
2024-02-063,380.003,415.003,315.003,315.003,043.50633,836
2024-02-053,420.003,445.003,380.003,395.003,116.95736,669
2024-02-023,395.003,445.003,380.003,400.003,121.54700,626
2024-02-013,305.003,435.003,290.003,425.003,144.49941,157
2024-01-313,255.003,340.003,250.003,340.003,066.45412,028
2024-01-303,275.003,320.003,250.003,275.003,006.78374,428
2024-01-293,260.003,300.003,230.003,280.003,011.37392,983
← NewerPage 11 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.