Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001790.KO stock page

TS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,705.002,750.002,665.002,740.002,740.00283,431
2026-07-152,740.002,785.002,670.002,705.002,705.00409,257
2026-07-142,840.002,860.002,710.002,730.002,730.00882,305
2026-07-132,875.002,895.002,805.002,840.002,840.00511,268
2026-07-102,795.002,910.002,740.002,870.002,870.00818,973
2026-07-092,815.002,980.002,600.002,795.002,795.001,614,381
2026-07-082,640.002,920.002,610.002,905.002,905.003,477,352
2026-07-072,635.002,800.002,495.002,585.002,585.002,637,600
2026-07-062,385.002,435.002,380.002,410.002,410.00145,598
2026-07-032,365.002,405.002,320.002,385.002,385.00148,839
2026-07-022,380.002,405.002,320.002,375.002,375.00149,981
2026-07-012,345.002,445.002,325.002,370.002,370.00268,580
2026-06-302,395.002,425.002,290.002,345.002,345.00108,542
2026-06-292,265.002,415.002,265.002,385.002,385.00322,050
2026-06-262,355.002,365.002,255.002,310.002,310.00455,680
2026-06-252,545.002,640.002,300.002,310.002,310.001,464,596
2026-06-242,205.002,610.002,200.002,500.002,500.002,210,608
2026-06-232,290.002,320.002,150.002,225.002,225.00298,896
2026-06-222,310.002,350.002,275.002,290.002,290.00179,221
2026-06-192,425.002,425.002,315.002,345.002,345.00245,484
2026-06-182,455.002,460.002,375.002,380.002,380.00172,783
2026-06-172,470.002,480.002,425.002,455.002,455.0092,330
2026-06-162,485.002,490.002,440.002,470.002,470.00125,871
2026-06-152,485.002,515.002,450.002,465.002,465.00111,906
2026-06-122,410.002,490.002,400.002,460.002,460.00171,619
2026-06-112,420.002,460.002,310.002,410.002,410.00600,732
2026-06-102,425.002,445.002,390.002,420.002,420.00100,508
2026-06-092,375.002,480.002,375.002,425.002,425.00122,340
2026-06-082,485.002,485.002,350.002,375.002,375.00307,824
2026-06-052,445.002,530.002,410.002,500.002,500.00312,132
2026-06-042,500.002,515.002,435.002,445.002,445.00191,321
2026-06-022,380.002,520.002,340.002,505.002,505.00512,812
2026-06-012,505.002,510.002,410.002,420.002,420.00351,050
2026-05-292,565.002,580.002,505.002,505.002,505.00244,532
2026-05-282,630.002,635.002,530.002,565.002,565.00426,144
2026-05-272,690.002,695.002,615.002,630.002,630.00356,080
2026-05-262,745.002,750.002,675.002,690.002,690.00286,878
2026-05-222,670.002,745.002,670.002,745.002,745.00292,515
2026-05-212,680.002,710.002,650.002,655.002,655.00277,053
2026-05-202,720.002,745.002,655.002,665.002,665.00358,129
2026-05-192,720.002,765.002,710.002,735.002,735.00177,147
2026-05-182,765.002,780.002,710.002,735.002,735.00264,437
2026-05-152,810.002,835.002,735.002,780.002,780.00575,546
2026-05-142,750.003,155.002,730.002,825.002,825.003,543,393
2026-05-132,715.002,755.002,705.002,750.002,750.00119,809
2026-05-122,725.002,735.002,690.002,715.002,715.00327,364
2026-05-112,795.002,810.002,730.002,730.002,730.00300,581
2026-05-082,760.002,800.002,745.002,800.002,800.00344,737
2026-05-072,845.002,850.002,745.002,745.002,745.00380,551
2026-05-062,925.002,925.002,810.002,820.002,820.00406,593
2026-05-042,890.002,930.002,870.002,890.002,890.00301,008
2026-04-302,975.002,980.002,910.002,910.002,910.00210,275
2026-04-292,980.003,005.002,900.002,975.002,975.00193,406
2026-04-282,940.003,000.002,940.002,960.002,960.00137,256
2026-04-273,040.003,040.002,950.002,950.002,950.00400,418
2026-04-243,020.003,090.003,005.003,025.003,025.00310,875
2026-04-233,060.003,060.003,000.003,020.003,020.00216,995
2026-04-223,120.003,130.003,050.003,055.003,055.00201,278
2026-04-213,145.003,260.003,020.003,100.003,100.00743,017
2026-04-203,170.003,175.003,110.003,145.003,145.00304,910
← NewerPage 2 of 5 · 243 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.