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
2023-02-072,860.002,870.002,795.002,845.002,521.52253,029
2023-02-062,785.002,850.002,740.002,850.002,525.95454,753
2023-02-032,780.002,790.002,725.002,750.002,437.32143,646
2023-02-022,735.002,775.002,735.002,755.002,441.7577,836
2023-02-012,770.002,790.002,730.002,730.002,419.59119,777
2023-01-312,800.002,800.002,745.002,780.002,463.91104,298
2023-01-302,815.002,825.002,780.002,800.002,481.64156,430
2023-01-272,810.002,820.002,780.002,810.002,490.50212,462
2023-01-262,755.002,810.002,755.002,790.002,472.7799,890
2023-01-252,800.002,830.002,765.002,770.002,455.05179,531
2023-01-202,770.002,850.002,750.002,800.002,481.64251,443
2023-01-192,750.002,775.002,720.002,770.002,455.0567,615
2023-01-182,795.002,810.002,715.002,750.002,437.32112,397
2023-01-172,890.002,895.002,780.002,785.002,468.34332,029
2023-01-162,775.002,820.002,775.002,805.002,486.07211,895
2023-01-132,715.002,800.002,715.002,770.002,455.05245,257
2023-01-122,685.002,730.002,680.002,725.002,415.16107,024
2023-01-112,710.002,710.002,650.002,680.002,375.28148,025
2023-01-102,645.002,680.002,645.002,645.002,344.26121,144
2023-01-092,575.002,700.002,575.002,655.002,353.12205,471
2023-01-062,460.002,580.002,460.002,565.002,273.36118,764
2023-01-052,515.002,545.002,485.002,505.002,220.18199,733
2023-01-042,420.002,510.002,415.002,490.002,206.88106,918
2023-01-032,445.002,490.002,405.002,480.002,198.02233,057
2023-01-022,510.002,560.002,475.002,475.002,193.59278,639
2022-12-292,670.002,700.002,520.002,545.002,255.63293,443
2022-12-282,745.002,755.002,670.002,670.002,366.42126,997
2022-12-272,670.002,775.002,665.002,770.002,348.69440,656
2022-12-262,670.002,690.002,640.002,685.002,276.62215,428
2022-12-232,735.002,745.002,675.002,695.002,285.10157,354
2022-12-222,745.002,770.002,740.002,755.002,335.97177,200
2022-12-212,740.002,750.002,705.002,715.002,302.06107,526
2022-12-202,715.002,750.002,680.002,720.002,306.30150,485
2022-12-192,775.002,790.002,715.002,715.002,302.0676,275
2022-12-162,695.002,775.002,695.002,775.002,352.93169,256
2022-12-152,730.002,790.002,730.002,740.002,323.25153,654
2022-12-142,745.002,765.002,715.002,760.002,340.21127,114
2022-12-132,690.002,760.002,675.002,745.002,327.49166,244
2022-12-122,655.002,705.002,650.002,690.002,280.86107,215
2022-12-092,625.002,690.002,620.002,660.002,255.42190,680
2022-12-082,670.002,690.002,615.002,625.002,225.74200,672
2022-12-072,700.002,750.002,670.002,690.002,280.86107,030
2022-12-062,685.002,720.002,660.002,710.002,297.82140,468
2022-12-052,745.002,785.002,730.002,740.002,323.25211,547
2022-12-022,760.002,775.002,730.002,745.002,327.49211,223
2022-12-012,740.002,770.002,730.002,755.002,335.97277,893
2022-11-302,695.002,755.002,695.002,730.002,314.77229,998
2022-11-292,650.002,730.002,650.002,730.002,314.77168,682
2022-11-282,710.002,735.002,665.002,690.002,280.86223,667
2022-11-252,710.002,755.002,670.002,755.002,335.97322,071
2022-11-242,620.002,700.002,620.002,685.002,276.62242,512
2022-11-232,665.002,665.002,605.002,615.002,217.27155,461
2022-11-222,585.002,615.002,580.002,610.002,213.03139,713
2022-11-212,670.002,685.002,590.002,590.002,196.07220,946
2022-11-182,650.002,680.002,640.002,670.002,263.90146,426
2022-11-172,720.002,720.002,635.002,670.002,263.90210,332
2022-11-162,750.002,785.002,710.002,715.002,302.06601,636
2022-11-152,670.002,715.002,630.002,715.002,302.06367,313
2022-11-142,630.002,680.002,585.002,650.002,246.94702,508
2022-11-112,640.002,660.002,590.002,600.002,204.55475,658
← NewerPage 16 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.