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
2022-08-112,985.003,020.002,980.003,005.002,547.95443,084
2022-08-103,010.003,040.002,950.002,985.002,530.99628,625
2022-08-093,025.003,040.003,005.003,010.002,552.19547,021
2022-08-083,080.003,080.003,000.003,015.002,556.43607,711
2022-08-053,080.003,110.003,050.003,080.002,611.54408,726
2022-08-043,105.003,140.003,085.003,100.002,628.50479,890
2022-08-033,035.003,280.003,020.003,095.002,624.264,432,163
2022-08-023,070.003,075.003,030.003,035.002,573.38378,593
2022-08-013,080.003,100.003,060.003,080.002,611.54260,497
2022-07-293,100.003,115.003,070.003,080.002,611.54318,286
2022-07-283,100.003,115.003,065.003,070.002,603.06454,478
2022-07-273,070.003,100.003,065.003,070.002,603.06253,624
2022-07-263,055.003,100.003,035.003,100.002,628.50358,952
2022-07-253,070.003,125.003,060.003,060.002,594.58360,834
2022-07-223,135.003,135.003,055.003,070.002,603.06541,970
2022-07-213,200.003,215.003,140.003,145.002,666.65557,770
2022-07-203,150.003,210.003,145.003,185.002,700.57414,766
2022-07-193,080.003,160.003,065.003,140.002,662.41364,637
2022-07-183,060.003,110.003,045.003,105.002,632.74487,174
2022-07-153,225.003,235.002,970.003,045.002,581.861,117,669
2022-07-143,190.003,255.003,170.003,225.002,734.49603,502
2022-07-133,200.003,230.003,120.003,220.002,730.25564,201
2022-07-123,290.003,375.003,195.003,210.002,721.771,524,924
2022-07-113,325.003,350.003,205.003,325.002,819.281,028,233
2022-07-083,250.003,330.003,200.003,300.002,798.081,262,633
2022-07-073,180.003,245.003,140.003,210.002,721.77805,577
2022-07-063,205.003,215.003,095.003,135.002,658.17802,063
2022-07-053,145.003,250.003,145.003,245.002,751.44685,867
2022-07-043,150.003,295.003,090.003,170.002,687.85955,787
2022-07-013,285.003,320.003,130.003,165.002,683.611,169,723
2022-06-303,410.003,425.003,315.003,320.002,815.04882,836
2022-06-293,660.003,790.003,410.003,410.002,891.353,826,651
2022-06-283,420.003,505.003,375.003,460.002,933.74866,684
2022-06-273,325.003,470.003,295.003,465.002,937.981,214,128
2022-06-243,120.003,345.003,110.003,305.002,802.321,739,945
2022-06-233,385.003,425.003,195.003,215.002,726.012,232,792
2022-06-223,615.003,770.003,420.003,420.002,899.832,453,834
2022-06-213,595.003,665.003,510.003,665.003,107.561,846,479
2022-06-203,620.003,830.003,580.003,595.003,048.214,406,839
2022-06-173,895.003,930.003,605.003,645.003,090.613,248,437
2022-06-163,740.003,890.003,655.003,760.003,188.113,062,411
2022-06-153,800.004,045.003,640.003,735.003,166.924,252,258
2022-06-144,005.004,080.003,780.003,830.003,247.473,294,157
2022-06-134,050.004,435.003,985.004,210.003,569.6712,647,860
2022-06-104,125.004,315.004,040.004,050.003,434.013,121,555
2022-06-094,320.004,355.004,115.004,185.003,548.472,266,407
2022-06-084,455.004,465.004,260.004,365.003,701.102,384,254
2022-06-074,565.004,660.004,430.004,450.003,773.172,529,245
2022-06-034,635.004,645.004,490.004,545.003,853.722,567,644
2022-06-024,650.004,775.004,590.004,635.003,930.033,774,551
2022-05-315,010.005,020.004,690.004,690.003,976.666,981,289
2022-05-304,825.005,070.004,770.004,955.004,201.3615,256,200
2022-05-275,300.005,350.004,775.004,845.004,108.0932,802,520
2022-05-264,525.005,100.004,510.004,720.004,002.1043,584,289
2022-05-254,745.004,865.004,370.004,410.003,739.2547,121,566
2022-05-244,185.004,200.003,980.003,985.003,378.893,162,860
2022-05-234,500.004,500.004,095.004,125.003,497.604,154,965
2022-05-204,240.004,750.004,210.004,500.003,815.5615,974,140
2022-05-194,350.004,460.004,165.004,200.003,561.195,077,950
2022-05-184,525.004,690.004,460.004,515.003,828.287,537,093
← NewerPage 18 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.