Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001790.KO stock page

TS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,170.003,175.003,110.003,145.003,145.00304,910
2026-04-173,130.003,200.003,120.003,165.003,165.00625,291
2026-04-163,050.003,130.003,035.003,130.003,130.00570,808
2026-04-153,025.003,055.002,975.003,030.003,030.00383,251
2026-04-142,995.003,060.002,990.003,040.003,040.00330,800
2026-04-133,000.003,010.002,960.003,005.003,005.00178,039
2026-04-102,980.003,000.002,975.003,000.003,000.00150,156
2026-04-092,975.002,990.002,960.002,975.002,975.00154,335
2026-04-082,980.003,005.002,955.002,975.002,975.00247,576
2026-04-073,030.003,030.002,970.002,975.002,975.00242,935
2026-04-063,015.003,080.002,995.003,030.003,030.00473,918
2026-04-032,985.003,015.002,975.002,995.002,995.00163,584
2026-04-023,005.003,090.002,940.002,975.002,975.00392,058
2026-04-012,935.003,015.002,920.003,005.003,005.00494,312
2026-03-312,915.002,965.002,885.002,920.002,920.00308,585
2026-03-302,915.002,925.002,880.002,915.002,915.00243,659
2026-03-272,940.002,945.002,900.002,925.002,925.00344,784
2026-03-263,000.003,015.002,940.002,950.002,950.00476,482
2026-03-252,945.002,965.002,915.002,955.002,955.00369,949
2026-03-242,950.002,990.002,910.002,945.002,945.00519,327
2026-03-233,000.003,045.002,900.002,915.002,915.001,363,391
2026-03-202,760.002,945.002,760.002,915.002,915.001,481,589
2026-03-192,745.002,765.002,725.002,755.002,755.00194,563
2026-03-182,720.002,740.002,720.002,740.002,740.00233,726
2026-03-172,715.002,730.002,700.002,715.002,715.00123,715
2026-03-162,760.002,760.002,700.002,715.002,715.00182,323
2026-03-132,720.002,790.002,695.002,755.002,755.00277,611
2026-03-122,735.002,775.002,715.002,735.002,735.00183,734
2026-03-112,710.002,770.002,680.002,740.002,740.00239,426
2026-03-102,720.002,745.002,695.002,705.002,705.00274,102
2026-03-092,695.002,750.002,650.002,710.002,710.00549,917
2026-03-062,710.002,760.002,705.002,740.002,740.00216,475
2026-03-052,680.002,770.002,680.002,755.002,755.00390,178
2026-03-042,800.002,800.002,650.002,660.002,660.00896,461
2026-03-032,810.002,860.002,780.002,820.002,820.00429,512
2026-02-272,830.002,845.002,795.002,835.002,835.00270,668
2026-02-262,915.002,920.002,810.002,830.002,830.00533,535
2026-02-252,930.002,935.002,900.002,920.002,920.00246,692
2026-02-242,950.002,950.002,900.002,930.002,930.00300,974
2026-02-232,885.002,960.002,880.002,950.002,950.00713,661
2026-02-202,850.002,880.002,830.002,875.002,875.00505,485
2026-02-192,825.002,860.002,805.002,850.002,850.00320,610
2026-02-132,800.002,835.002,770.002,820.002,820.00634,821
2026-02-122,890.002,925.002,780.002,825.002,825.00702,502
2026-02-112,850.002,890.002,850.002,890.002,890.00247,488
2026-02-102,815.002,855.002,815.002,850.002,850.00213,938
2026-02-092,810.002,850.002,800.002,825.002,825.00324,420
2026-02-062,790.002,820.002,730.002,810.002,810.00324,304
2026-02-052,800.002,830.002,795.002,810.002,810.00188,819
2026-02-042,730.002,835.002,715.002,820.002,820.00757,499
2026-02-032,710.002,735.002,705.002,715.002,715.00282,672
2026-02-022,775.002,775.002,705.002,725.002,725.00321,711
2026-01-302,795.002,800.002,745.002,780.002,780.00309,039
2026-01-292,785.002,795.002,735.002,785.002,785.00485,225
2026-01-282,800.002,840.002,770.002,785.002,785.00532,528
2026-01-272,795.002,820.002,780.002,790.002,790.00190,630
2026-01-262,785.002,825.002,780.002,805.002,805.00303,138
2026-01-232,760.002,800.002,745.002,785.002,785.00270,301
2026-01-222,760.002,785.002,750.002,760.002,760.00230,220
2026-01-212,770.002,785.002,730.002,760.002,760.00284,838
← NewerPage 3 of 21 · 1,224 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.