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
2022-11-102,555.002,605.002,545.002,595.002,200.31234,450
2022-11-092,570.002,610.002,570.002,580.002,187.59351,047
2022-11-082,600.002,600.002,560.002,575.002,183.35492,731
2022-11-072,490.002,675.002,480.002,655.002,251.18816,858
2022-11-042,510.002,530.002,460.002,495.002,115.52301,464
2022-11-032,450.002,535.002,450.002,525.002,140.95353,725
2022-11-022,530.002,560.002,500.002,505.002,124.00510,070
2022-11-012,555.002,560.002,465.002,525.002,140.95690,511
2022-10-312,605.002,850.002,510.002,540.002,153.676,822,255
2022-10-282,455.002,470.002,380.002,435.002,064.64167,043
2022-10-272,400.002,455.002,385.002,455.002,081.60246,274
2022-10-262,455.002,455.002,400.002,400.002,034.97234,280
2022-10-252,470.002,500.002,435.002,455.002,081.60192,587
2022-10-242,510.002,510.002,450.002,495.002,115.52376,972
2022-10-212,455.002,500.002,375.002,420.002,051.92423,133
2022-10-202,520.002,525.002,460.002,480.002,102.80786,306
2022-10-192,560.002,585.002,505.002,520.002,136.71253,292
2022-10-182,560.002,595.002,510.002,550.002,162.15169,872
2022-10-172,480.002,560.002,455.002,540.002,153.67144,574
2022-10-142,425.002,565.002,425.002,540.002,153.67353,493
2022-10-132,560.002,565.002,400.002,400.002,034.97524,656
2022-10-122,610.002,640.002,520.002,565.002,174.87302,574
2022-10-112,755.002,755.002,605.002,640.002,238.46244,236
2022-10-072,760.002,805.002,705.002,755.002,335.97271,506
2022-10-062,780.002,810.002,730.002,770.002,348.69384,523
2022-10-052,715.002,760.002,705.002,725.002,310.53360,788
2022-10-042,590.002,700.002,590.002,700.002,289.34399,366
2022-09-302,585.002,630.002,495.002,585.002,191.83545,256
2022-09-292,700.002,740.002,625.002,635.002,234.22481,597
2022-09-282,670.002,890.002,595.002,660.002,255.421,018,349
2022-09-272,770.002,890.002,605.002,720.002,306.30978,920
2022-09-262,890.002,940.002,805.002,860.002,425.001,545,446
2022-09-233,220.003,265.002,970.002,970.002,518.273,288,765
2022-09-223,005.003,235.002,990.003,195.002,709.055,432,576
2022-09-213,000.003,055.002,995.003,005.002,547.95255,773
2022-09-202,955.003,020.002,955.003,000.002,543.71262,268
2022-09-193,020.003,045.002,980.002,980.002,526.75384,371
2022-09-163,050.003,095.003,010.003,025.002,564.91336,964
2022-09-153,105.003,115.003,080.003,100.002,628.50360,053
2022-09-143,000.003,120.002,985.003,100.002,628.50401,961
2022-09-133,055.003,130.003,055.003,075.002,607.30538,065
2022-09-082,990.003,085.002,990.003,040.002,577.62432,296
2022-09-073,000.003,070.002,975.002,995.002,539.47427,747
2022-09-062,975.003,050.002,975.003,035.002,573.38256,917
2022-09-052,950.003,045.002,950.003,000.002,543.71401,672
2022-09-023,030.003,070.003,000.003,040.002,577.62334,778
2022-09-013,095.003,110.003,025.003,035.002,573.38708,365
2022-08-313,115.003,140.003,100.003,110.002,636.98361,784
2022-08-303,115.003,160.003,110.003,115.002,641.22603,654
2022-08-293,235.003,300.003,110.003,135.002,658.172,605,255
2022-08-263,180.003,235.003,160.003,180.002,696.33554,892
2022-08-253,140.003,235.003,135.003,195.002,709.05614,654
2022-08-243,125.003,170.003,055.003,170.002,687.85662,072
2022-08-233,135.003,220.003,075.003,125.002,649.701,071,257
2022-08-223,135.003,235.003,120.003,155.002,675.131,906,197
2022-08-193,100.003,140.003,070.003,130.002,653.94576,025
2022-08-183,125.003,165.003,070.003,085.002,615.78761,772
2022-08-173,055.003,160.003,050.003,115.002,641.221,137,290
2022-08-163,040.003,100.003,010.003,090.002,620.02650,865
2022-08-123,010.003,075.003,005.003,030.002,569.15432,855
← NewerPage 17 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.