Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001790.KO stock page

TS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,040.003,055.002,960.002,980.002,641.17867,448
2023-07-312,950.003,025.002,945.003,015.002,672.19498,455
2023-07-282,890.002,970.002,850.002,960.002,623.44514,495
2023-07-272,870.002,975.002,870.002,910.002,579.13813,383
2023-07-262,960.003,015.002,830.002,915.002,583.562,008,237
2023-07-253,075.003,105.003,010.003,020.002,676.62850,138
2023-07-243,195.003,200.003,020.003,075.002,725.371,151,647
2023-07-213,245.003,255.003,155.003,160.002,800.70861,128
2023-07-203,210.003,250.003,160.003,190.002,827.29961,223
2023-07-193,255.003,275.003,155.003,175.002,814.001,011,177
2023-07-183,350.003,480.003,215.003,240.002,871.613,211,621
2023-07-173,310.003,310.003,240.003,260.002,889.33808,508
2023-07-143,355.003,400.003,215.003,305.002,929.222,040,611
2023-07-133,365.003,430.003,320.003,330.002,951.371,610,686
2023-07-123,355.003,385.003,305.003,335.002,955.801,410,359
2023-07-113,285.003,350.003,285.003,350.002,969.10779,886
2023-07-103,225.003,325.003,225.003,290.002,915.92919,703
2023-07-073,300.003,420.003,270.003,275.002,902.631,647,696
2023-07-063,425.003,500.003,305.003,345.002,964.671,895,501
2023-07-053,505.003,535.003,415.003,460.003,066.591,874,581
2023-07-043,490.003,565.003,445.003,535.003,133.063,900,701
2023-07-033,605.003,650.003,490.003,500.003,102.046,776,090
2023-06-303,300.003,980.003,300.003,475.003,079.8951,389,379
2023-06-293,190.003,250.003,120.003,135.002,778.551,255,426
2023-06-283,270.003,335.003,185.003,195.002,831.721,431,539
2023-06-273,375.003,445.003,225.003,265.002,893.762,422,494
2023-06-263,465.003,485.003,355.003,395.003,008.981,248,022
2023-06-233,605.003,610.003,440.003,460.003,066.592,132,153
2023-06-223,700.003,810.003,605.003,610.003,199.542,955,047
2023-06-213,775.003,810.003,700.003,710.003,288.172,087,622
2023-06-203,865.003,880.003,705.003,755.003,328.052,607,832
2023-06-193,865.003,995.003,860.003,860.003,421.116,098,254
2023-06-163,930.003,940.003,830.003,830.003,394.524,173,903
2023-06-153,875.004,070.003,815.003,940.003,492.0220,966,551
2023-06-143,820.003,975.003,700.003,850.003,412.2513,002,890
2023-06-133,675.003,905.003,600.003,885.003,443.2713,574,430
2023-06-123,775.003,800.003,640.003,655.003,239.422,790,557
2023-06-093,720.003,920.003,710.003,745.003,319.1910,218,120
2023-06-083,810.003,820.003,625.003,630.003,217.265,854,959
2023-06-073,720.003,760.003,650.003,660.003,243.854,954,140
2023-06-053,510.003,975.003,510.003,715.003,292.6031,231,119
2023-06-023,525.003,585.003,465.003,470.003,075.462,206,974
2023-06-013,505.003,600.003,465.003,525.003,124.201,975,176
2023-05-313,370.003,680.003,370.003,570.003,164.088,322,922
2023-05-303,460.003,500.003,355.003,365.002,982.392,356,388
2023-05-263,710.003,720.003,445.003,460.003,066.596,606,943
2023-05-253,700.003,765.003,600.003,635.003,221.698,401,107
2023-05-243,665.004,190.003,610.003,775.003,345.7860,796,230
2023-05-233,565.003,690.003,505.003,620.003,208.404,695,678
2023-05-223,370.003,760.003,370.003,565.003,159.6513,893,030
2023-05-193,400.003,460.003,350.003,365.002,982.392,800,729
2023-05-183,355.003,430.003,225.003,415.003,026.714,614,397
2023-05-173,690.003,720.003,535.003,565.003,159.654,731,772
2023-05-163,505.003,735.003,440.003,685.003,266.0115,581,800
2023-05-153,555.003,665.003,470.003,480.003,084.328,707,077
2023-05-123,650.003,655.003,505.003,525.003,124.206,691,142
2023-05-113,930.003,930.003,590.003,655.003,239.429,812,169
2023-05-104,310.004,370.003,765.003,830.003,394.5218,403,939
2023-05-094,435.004,840.004,105.004,210.003,731.3294,648,914
2023-05-083,435.004,065.003,405.004,065.003,602.8047,572,461
← NewerPage 14 of 21 · 1,224 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.