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
2023-10-313,085.003,125.003,015.003,030.002,685.48631,593
2023-10-303,010.003,120.003,010.003,120.002,765.25661,109
2023-10-273,045.003,115.003,030.003,040.002,694.35696,291
2023-10-263,175.003,180.003,080.003,080.002,729.80771,233
2023-10-253,185.003,275.003,115.003,190.002,827.291,408,088
2023-10-243,060.003,165.002,990.003,150.002,791.841,206,752
2023-10-233,020.003,075.003,000.003,005.002,663.33815,250
2023-10-203,140.003,220.003,060.003,065.002,716.501,429,285
2023-10-193,370.003,475.003,150.003,185.002,822.863,100,786
2023-10-183,430.003,500.003,335.003,395.003,008.984,964,484
2023-10-173,310.003,395.003,235.003,385.003,000.121,972,263
2023-10-163,360.003,530.003,280.003,350.002,969.109,146,994
2023-10-133,185.003,420.003,180.003,320.002,942.517,066,422
2023-10-123,160.003,220.003,130.003,185.002,822.861,736,975
2023-10-113,185.003,215.003,115.003,205.002,840.59962,982
2023-10-103,160.003,290.003,150.003,215.002,849.453,265,936
2023-10-062,955.003,075.002,955.003,060.002,712.071,216,952
2023-10-053,000.003,060.002,920.002,955.002,619.011,210,314
2023-10-043,155.003,155.002,980.002,980.002,641.171,983,229
2023-09-273,190.003,220.003,110.003,205.002,840.591,101,458
2023-09-263,330.003,335.003,235.003,250.002,880.472,228,529
2023-09-253,255.003,480.003,215.003,455.003,062.166,037,458
2023-09-223,120.003,395.003,100.003,215.002,849.452,471,165
2023-09-213,300.003,330.003,175.003,195.002,831.722,586,704
2023-09-203,545.003,580.003,380.003,395.003,008.983,082,434
2023-09-193,420.003,570.003,410.003,510.003,110.915,764,176
2023-09-183,400.003,445.003,355.003,385.003,000.122,768,075
2023-09-153,365.003,580.003,335.003,475.003,079.8912,865,750
2023-09-143,365.003,385.003,270.003,305.002,929.223,698,372
2023-09-133,350.003,750.003,345.003,400.003,013.4140,639,301
2023-09-123,400.003,410.003,250.003,280.002,907.061,545,496
2023-09-113,345.003,415.003,250.003,350.002,969.103,144,101
2023-09-083,255.003,390.003,230.003,340.002,960.244,118,610
2023-09-073,325.003,365.003,170.003,170.002,809.572,876,905
2023-09-063,180.003,475.003,180.003,460.003,066.597,051,452
2023-09-053,165.003,220.003,135.003,140.002,782.98725,299
2023-09-043,170.003,240.003,130.003,205.002,840.59761,310
2023-09-013,200.003,215.003,120.003,120.002,765.25816,585
2023-08-313,210.003,290.003,175.003,180.002,818.43806,749
2023-08-303,265.003,275.003,170.003,255.002,884.901,067,672
2023-08-293,310.003,365.003,270.003,285.002,911.492,612,693
2023-08-283,300.003,380.003,210.003,260.002,889.334,403,717
2023-08-253,140.003,450.003,140.003,200.002,836.1511,685,340
2023-08-243,160.003,235.003,020.003,080.002,729.806,596,428
2023-08-232,970.003,050.002,950.002,990.002,650.03673,994
2023-08-222,900.003,045.002,855.002,975.002,636.741,470,696
2023-08-212,875.002,925.002,860.002,900.002,570.27546,619
2023-08-182,790.002,885.002,785.002,875.002,548.11490,239
2023-08-172,845.002,875.002,755.002,830.002,508.22884,266
2023-08-163,020.003,020.002,870.002,885.002,556.971,068,497
2023-08-143,085.003,090.003,010.003,025.002,681.05590,810
2023-08-112,980.003,090.002,980.003,055.002,707.64957,739
2023-08-102,995.003,115.002,980.003,010.002,667.762,004,234
2023-08-093,000.003,095.002,920.003,045.002,698.781,500,648
2023-08-083,310.003,445.003,000.003,035.002,689.9213,620,670
2023-08-072,950.002,985.002,900.002,980.002,641.171,038,495
2023-08-042,870.002,975.002,865.002,945.002,610.15500,972
2023-08-032,945.002,945.002,860.002,885.002,556.97695,397
2023-08-022,975.003,030.002,935.002,955.002,619.01522,737
2023-08-013,040.003,055.002,960.002,980.002,641.17867,448
← NewerPage 13 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.