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
2024-01-263,280.003,325.003,270.003,290.003,020.55209,377
2024-01-253,305.003,340.003,245.003,290.003,020.55565,248
2024-01-243,390.003,415.003,285.003,310.003,038.91623,397
2024-01-233,370.003,400.003,340.003,390.003,112.36618,448
2024-01-223,420.003,475.003,375.003,380.003,103.181,627,313
2024-01-193,285.003,385.003,270.003,370.003,094.00755,600
2024-01-183,460.003,550.003,315.003,320.003,048.093,705,590
2024-01-173,360.003,445.003,265.003,375.003,098.592,230,454
2024-01-163,350.003,410.003,280.003,330.003,057.27634,666
2024-01-153,380.003,420.003,320.003,320.003,048.091,031,965
2024-01-123,330.003,390.003,280.003,345.003,071.041,039,595
2024-01-113,275.003,310.003,250.003,310.003,038.91476,168
2024-01-103,225.003,260.003,185.003,250.002,983.82402,086
2024-01-093,200.003,240.003,195.003,225.002,960.87259,422
2024-01-083,185.003,225.003,185.003,200.002,937.92187,025
2024-01-053,180.003,220.003,170.003,200.002,937.92296,605
2024-01-043,145.003,225.003,100.003,195.002,933.33513,550
2024-01-033,180.003,185.003,120.003,150.002,892.01358,751
2024-01-023,165.003,215.003,145.003,180.002,919.56417,431
2023-12-283,180.003,190.003,140.003,180.002,919.56338,970
2023-12-273,260.003,270.003,125.003,150.002,892.01977,118
2023-12-263,320.003,345.003,280.003,320.002,942.51522,980
2023-12-223,335.003,355.003,270.003,295.002,920.35524,538
2023-12-213,345.003,385.003,315.003,325.002,946.94572,465
2023-12-203,310.003,385.003,310.003,355.002,973.53922,680
2023-12-193,305.003,340.003,295.003,305.002,929.22611,120
2023-12-183,265.003,455.003,240.003,325.002,946.942,395,138
2023-12-153,265.003,300.003,230.003,230.002,862.74633,171
2023-12-143,300.003,335.003,250.003,265.002,893.76952,993
2023-12-133,315.003,350.003,250.003,290.002,915.921,354,143
2023-12-123,395.003,575.003,290.003,320.002,942.516,696,684
2023-12-113,255.003,775.003,220.003,470.003,075.4625,380,039
2023-12-083,285.003,295.003,245.003,255.002,884.90451,797
2023-12-073,270.003,390.003,270.003,280.002,907.061,627,358
2023-12-063,255.003,310.003,250.003,280.002,907.06487,179
2023-12-053,210.003,300.003,210.003,250.002,880.47571,540
2023-12-043,285.003,285.003,190.003,240.002,871.61471,053
2023-12-013,255.003,305.003,240.003,270.002,898.201,033,571
2023-11-303,205.003,275.003,195.003,265.002,893.76680,132
2023-11-293,165.003,255.003,140.003,220.002,853.881,022,546
2023-11-283,120.003,175.003,115.003,155.002,796.27557,561
2023-11-273,105.003,140.003,095.003,115.002,760.82439,490
2023-11-243,090.003,125.003,090.003,100.002,747.52202,914
2023-11-233,100.003,125.003,080.003,090.002,738.66436,905
2023-11-223,080.003,110.003,070.003,100.002,747.52319,470
2023-11-213,060.003,120.003,040.003,100.002,747.52521,236
2023-11-203,020.003,050.003,020.003,050.002,703.21188,470
2023-11-173,080.003,080.003,010.003,020.002,676.62477,187
2023-11-163,060.003,090.003,035.003,080.002,729.80338,199
2023-11-153,055.003,080.003,030.003,065.002,716.50567,455
2023-11-143,000.003,055.003,000.003,055.002,707.64339,708
2023-11-133,070.003,090.002,990.002,990.002,650.03806,387
2023-11-103,120.003,155.003,070.003,070.002,720.94542,955
2023-11-093,115.003,130.003,055.003,075.002,725.37470,796
2023-11-083,205.003,205.003,120.003,125.002,769.68557,397
2023-11-073,215.003,220.003,140.003,180.002,818.43836,317
2023-11-063,210.003,210.003,140.003,180.002,818.43732,664
2023-11-033,145.003,195.003,100.003,180.002,818.43783,230
2023-11-023,095.003,140.003,085.003,125.002,769.68540,563
2023-11-013,060.003,085.003,040.003,060.002,712.07470,039
← NewerPage 12 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.