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
2023-05-043,240.003,255.003,090.003,130.002,774.111,940,123
2023-05-033,300.003,395.003,160.003,215.002,849.453,611,202
2023-05-023,295.003,380.003,220.003,345.002,964.674,912,036
2023-04-283,330.003,765.003,240.003,450.003,057.7328,572,961
2023-04-273,360.003,550.003,195.003,205.002,840.596,362,464
2023-04-263,205.003,525.003,170.003,440.003,048.8719,912,000
2023-04-253,340.003,465.003,105.003,120.002,765.254,709,463
2023-04-243,400.003,500.003,160.003,245.002,876.044,809,884
2023-04-213,200.003,670.003,120.003,330.002,951.3735,921,320
2023-04-203,060.003,425.003,005.003,060.002,712.0712,486,920
2023-04-193,100.003,110.002,960.003,060.002,712.071,148,800
2023-04-183,100.003,145.003,025.003,065.002,716.501,498,007
2023-04-173,125.003,240.003,065.003,085.002,734.235,435,735
2023-04-143,030.003,085.003,000.003,020.002,676.623,000,087
2023-04-132,795.003,375.002,780.003,075.002,725.3729,501,080
2023-04-122,695.002,750.002,670.002,745.002,432.89297,881
2023-04-112,665.002,680.002,610.002,680.002,375.28222,604
2023-04-102,670.002,715.002,650.002,665.002,361.98202,088
2023-04-072,690.002,735.002,655.002,695.002,388.57384,383
2023-04-062,715.002,715.002,665.002,690.002,384.14175,418
2023-04-052,720.002,730.002,680.002,715.002,406.30100,333
2023-04-042,700.002,730.002,690.002,720.002,410.73188,995
2023-04-032,710.002,735.002,680.002,695.002,388.57227,801
2023-03-312,690.002,730.002,655.002,670.002,366.42485,469
2023-03-302,625.002,645.002,560.002,630.002,330.96181,136
2023-03-292,555.002,625.002,555.002,605.002,308.81192,060
2023-03-282,515.002,600.002,515.002,555.002,264.49233,896
2023-03-272,555.002,560.002,490.002,530.002,242.33165,010
2023-03-242,550.002,575.002,530.002,555.002,264.49146,896
2023-03-232,585.002,590.002,545.002,570.002,277.79118,751
2023-03-222,580.002,595.002,555.002,580.002,286.65109,544
2023-03-212,575.002,595.002,540.002,580.002,286.65127,075
2023-03-202,565.002,615.002,565.002,565.002,273.3675,943
2023-03-172,600.002,605.002,545.002,565.002,273.36143,339
2023-03-162,570.002,590.002,530.002,545.002,255.63123,178
2023-03-152,590.002,625.002,585.002,605.002,308.81135,386
2023-03-142,645.002,655.002,545.002,590.002,295.51225,254
2023-03-132,695.002,700.002,600.002,685.002,379.71201,684
2023-03-102,745.002,765.002,700.002,715.002,406.30144,063
2023-03-092,795.002,805.002,750.002,780.002,463.91131,300
2023-03-082,790.002,805.002,770.002,795.002,477.2084,524
2023-03-072,790.002,815.002,765.002,810.002,490.50147,388
2023-03-062,780.002,795.002,765.002,790.002,472.77103,615
2023-03-032,765.002,790.002,760.002,780.002,463.91116,221
2023-03-022,800.002,805.002,770.002,775.002,459.48112,525
2023-02-282,790.002,820.002,780.002,800.002,481.6471,889
2023-02-272,745.002,790.002,745.002,790.002,472.77132,261
2023-02-242,885.002,885.002,785.002,800.002,481.64148,342
2023-02-232,875.002,880.002,840.002,870.002,543.68159,244
2023-02-222,785.002,890.002,775.002,870.002,543.68385,937
2023-02-212,785.002,850.002,785.002,815.002,494.93191,678
2023-02-202,815.002,820.002,760.002,800.002,481.6479,947
2023-02-172,770.002,840.002,750.002,800.002,481.64139,506
2023-02-162,805.002,820.002,775.002,810.002,490.50202,535
2023-02-152,860.002,885.002,750.002,825.002,503.79314,595
2023-02-142,845.002,900.002,840.002,880.002,552.54167,119
2023-02-132,895.002,945.002,830.002,860.002,534.81213,541
2023-02-102,875.002,915.002,835.002,875.002,548.11246,784
2023-02-092,920.002,925.002,840.002,905.002,574.70342,942
2023-02-082,980.003,110.002,885.002,905.002,574.702,179,353
← NewerPage 15 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.