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
2022-02-172,780.002,820.002,725.002,750.002,331.73144,449
2022-02-162,750.002,790.002,745.002,755.002,335.97112,340
2022-02-152,795.002,805.002,700.002,735.002,319.01174,755
2022-02-142,790.002,805.002,765.002,795.002,369.89106,646
2022-02-112,800.002,830.002,790.002,810.002,382.61114,880
2022-02-102,840.002,845.002,795.002,830.002,399.56139,021
2022-02-092,795.002,850.002,795.002,820.002,391.09222,861
2022-02-082,820.002,835.002,775.002,810.002,382.61209,797
2022-02-072,850.002,850.002,800.002,820.002,391.09164,153
2022-02-042,735.002,850.002,735.002,850.002,416.52322,280
2022-02-032,730.002,780.002,730.002,765.002,344.45136,880
2022-01-282,620.002,730.002,620.002,725.002,310.53335,133
2022-01-272,700.002,705.002,590.002,670.002,263.90313,954
2022-01-262,655.002,710.002,640.002,700.002,289.34102,571
2022-01-252,730.002,750.002,640.002,670.002,263.90415,771
2022-01-242,755.002,770.002,715.002,735.002,319.01169,357
2022-01-212,790.002,805.002,760.002,770.002,348.69120,128
2022-01-202,750.002,830.002,740.002,830.002,399.56129,779
2022-01-192,730.002,765.002,700.002,755.002,335.97238,774
2022-01-182,755.002,795.002,715.002,740.002,323.25219,545
2022-01-172,810.002,810.002,760.002,775.002,352.93208,335
2022-01-142,875.002,875.002,805.002,820.002,391.09174,419
2022-01-132,880.002,885.002,840.002,880.002,441.9696,587
2022-01-122,830.002,890.002,820.002,875.002,437.72150,659
2022-01-112,915.002,935.002,830.002,830.002,399.56329,628
2022-01-102,950.002,965.002,910.002,925.002,480.12107,643
2022-01-072,930.002,960.002,930.002,950.002,501.3182,227
2022-01-062,980.002,990.002,950.002,950.002,501.31168,098
2022-01-053,010.003,010.002,970.002,980.002,526.75214,886
2022-01-043,010.003,025.002,980.003,005.002,547.95180,510
2022-01-033,025.003,030.002,995.003,000.002,543.71141,925
2021-12-303,020.003,030.003,005.003,020.002,560.6790,995
2021-12-293,020.003,030.003,000.003,015.002,556.43120,341
2021-12-283,015.003,060.003,015.003,060.002,501.31150,056
2021-12-273,030.003,040.002,990.003,005.002,456.35269,814
2021-12-243,000.003,055.003,000.003,030.002,476.79100,764
2021-12-233,010.003,025.002,995.003,020.002,468.6285,436
2021-12-223,045.003,045.002,980.003,010.002,460.44246,085
2021-12-213,060.003,060.003,000.003,015.002,464.53208,846
2021-12-203,100.003,100.003,050.003,055.002,497.23164,056
2021-12-173,100.003,115.003,080.003,100.002,534.0197,036
2021-12-163,120.003,120.003,085.003,105.002,538.10145,375
2021-12-153,125.003,125.003,085.003,100.002,534.01107,258
2021-12-143,130.003,135.003,090.003,100.002,534.01109,577
2021-12-133,165.003,170.003,120.003,135.002,562.62266,590
2021-12-103,075.003,180.003,060.003,130.002,558.53418,782
2021-12-093,050.003,085.003,040.003,085.002,521.75265,514
2021-12-083,095.003,105.003,030.003,035.002,480.88389,721
2021-12-073,100.003,115.003,065.003,070.002,509.49281,146
2021-12-063,105.003,130.003,095.003,100.002,534.01187,495
2021-12-033,135.003,135.003,060.003,120.002,550.36446,653
2021-12-023,125.003,165.003,100.003,125.002,554.45260,473
2021-12-013,140.003,235.003,130.003,160.002,583.06307,039
2021-11-303,210.003,290.003,135.003,155.002,578.97418,616
2021-11-293,220.003,280.003,150.003,220.002,632.10412,635
2021-11-263,300.003,325.003,265.003,300.002,697.49232,801
2021-11-253,345.003,425.003,270.003,305.002,701.58382,264
2021-11-243,260.003,380.003,240.003,345.002,734.28478,029
2021-11-233,295.003,370.003,260.003,260.002,664.80239,043
2021-11-223,315.003,340.003,280.003,290.002,689.32225,814
← NewerPage 20 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.