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
2022-05-174,910.004,935.004,455.004,525.003,836.767,054,085
2022-05-164,995.005,340.004,745.004,895.004,150.4845,812,238
2022-05-134,565.004,750.004,535.004,565.003,870.685,259,212
2022-05-124,580.004,705.004,455.004,645.003,938.517,195,252
2022-05-114,415.004,760.004,355.004,720.004,002.1011,142,370
2022-05-104,990.005,020.004,325.004,405.003,735.0111,296,940
2022-05-094,535.005,280.004,470.004,730.004,010.5839,132,840
2022-05-064,940.005,220.004,520.004,545.003,853.7210,808,630
2022-05-045,170.005,180.004,835.004,890.004,146.248,645,442
2022-05-036,110.006,270.005,040.005,140.004,358.2234,077,262
2022-05-024,535.005,360.004,515.005,360.004,544.7643,879,512
2022-04-294,035.004,255.004,035.004,130.003,501.842,573,597
2022-04-284,070.004,085.003,900.004,085.003,463.682,078,130
2022-04-274,625.004,625.004,050.004,070.003,450.963,081,701
2022-04-264,935.005,390.004,855.004,875.004,133.5344,677,801
2022-04-254,290.005,070.004,285.004,610.003,908.8340,576,441
2022-04-224,155.004,640.004,100.004,200.003,561.1917,110,971
2022-04-214,550.004,610.004,100.004,275.003,624.7814,516,310
2022-04-204,800.005,270.004,500.004,510.003,824.0452,085,191
2022-04-194,240.005,070.004,095.004,715.003,997.8693,100,750
2022-04-183,010.003,900.002,990.003,900.003,306.8242,514,461
2022-04-152,940.003,015.002,915.003,000.002,543.71560,993
2022-04-142,890.002,950.002,880.002,950.002,501.31174,930
2022-04-132,890.002,890.002,850.002,885.002,446.20110,519
2022-04-122,875.002,900.002,860.002,875.002,437.72130,664
2022-04-112,905.002,930.002,895.002,895.002,454.68113,871
2022-04-082,945.002,945.002,880.002,905.002,463.16239,916
2022-04-072,920.002,975.002,865.002,945.002,497.07384,451
2022-04-062,925.002,965.002,895.002,905.002,463.16237,855
2022-04-052,960.002,960.002,905.002,915.002,471.64211,225
2022-04-043,025.003,030.002,920.002,950.002,501.31533,981
2022-04-012,890.002,950.002,875.002,910.002,467.40396,493
2022-03-312,885.002,925.002,880.002,890.002,450.44214,229
2022-03-302,875.002,905.002,865.002,885.002,446.20339,074
2022-03-292,885.002,890.002,840.002,870.002,433.48261,904
2022-03-282,870.002,895.002,840.002,870.002,433.48238,425
2022-03-252,955.002,960.002,865.002,870.002,433.48494,507
2022-03-242,865.002,960.002,860.002,940.002,492.83591,701
2022-03-232,930.002,935.002,870.002,875.002,437.72429,233
2022-03-222,835.002,960.002,825.002,925.002,480.121,313,994
2022-03-212,750.002,930.002,750.002,825.002,395.331,336,899
2022-03-182,750.002,750.002,725.002,740.002,323.2593,506
2022-03-172,740.002,755.002,725.002,740.002,323.25126,346
2022-03-162,735.002,735.002,715.002,720.002,306.30109,708
2022-03-152,730.002,740.002,700.002,705.002,293.58153,996
2022-03-142,770.002,785.002,725.002,725.002,310.53155,595
2022-03-112,720.002,775.002,720.002,765.002,344.45194,817
2022-03-102,755.002,770.002,720.002,730.002,314.77218,209
2022-03-082,745.002,810.002,710.002,730.002,314.77253,356
2022-03-072,845.002,855.002,760.002,770.002,348.69585,612
2022-03-042,880.002,905.002,820.002,835.002,403.80640,606
2022-03-032,765.003,040.002,760.002,875.002,437.723,770,558
2022-03-022,730.002,760.002,705.002,760.002,340.21149,238
2022-02-282,700.002,725.002,690.002,720.002,306.3077,942
2022-02-252,705.002,725.002,685.002,700.002,289.34125,873
2022-02-242,775.002,775.002,660.002,685.002,276.62233,086
2022-02-232,850.002,850.002,760.002,780.002,357.17203,542
2022-02-222,850.002,850.002,765.002,775.002,352.93148,881
2022-02-212,785.002,915.002,785.002,850.002,416.52502,784
2022-02-182,750.002,950.002,730.002,825.002,395.331,349,692
← NewerPage 19 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.