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
2026-01-202,755.002,790.002,745.002,785.002,785.00188,958
2026-01-192,780.002,790.002,750.002,765.002,765.00233,122
2026-01-162,780.002,800.002,765.002,780.002,780.00302,232
2026-01-152,800.002,815.002,765.002,785.002,785.00266,194
2026-01-142,765.002,825.002,755.002,810.002,810.00207,686
2026-01-132,780.002,805.002,745.002,775.002,775.00193,320
2026-01-122,745.002,785.002,730.002,775.002,775.00203,490
2026-01-092,685.002,740.002,680.002,720.002,720.00213,850
2026-01-082,730.002,730.002,660.002,685.002,685.00319,080
2026-01-072,775.002,785.002,710.002,735.002,735.00325,541
2026-01-062,780.002,795.002,765.002,775.002,775.00189,286
2026-01-052,790.002,800.002,770.002,780.002,780.00182,206
2026-01-022,825.002,835.002,775.002,780.002,780.00280,689
2025-12-302,885.002,920.002,820.002,825.002,825.00290,776
2025-12-292,895.002,900.002,865.002,885.002,885.00273,173
2025-12-262,990.003,020.002,965.002,970.002,850.00483,434
2025-12-242,980.003,015.002,950.002,990.002,869.19337,904
2025-12-232,990.003,000.002,970.002,980.002,859.60254,816
2025-12-222,990.003,000.002,965.002,990.002,869.19360,263
2025-12-192,960.003,015.002,955.002,985.002,864.39450,287
2025-12-182,950.002,975.002,925.002,955.002,835.61307,335
2025-12-172,965.003,010.002,935.002,965.002,845.20822,442
2025-12-163,045.003,050.002,945.002,955.002,835.61890,521
2025-12-152,920.003,175.002,910.003,035.002,912.374,990,717
2025-12-122,900.002,925.002,895.002,920.002,802.02183,038
2025-12-112,875.002,905.002,865.002,890.002,773.23177,526
2025-12-102,880.002,890.002,870.002,870.002,754.0487,021
2025-12-092,875.002,890.002,865.002,880.002,763.64134,829
2025-12-082,875.002,890.002,860.002,875.002,758.84140,099
2025-12-052,890.002,890.002,855.002,875.002,758.84180,892
2025-12-042,885.002,905.002,865.002,885.002,768.4389,034
2025-12-032,885.002,900.002,875.002,890.002,773.2397,413
2025-12-022,895.002,905.002,870.002,880.002,763.64148,769
2025-12-012,885.002,910.002,880.002,895.002,778.03149,822
2025-11-282,860.002,885.002,855.002,880.002,763.64109,622
2025-11-272,860.002,880.002,840.002,860.002,744.44108,197
2025-11-262,840.002,870.002,825.002,865.002,749.24165,976
2025-11-252,860.002,890.002,830.002,830.002,715.66181,994
2025-11-242,865.002,890.002,860.002,860.002,744.44161,878
2025-11-212,840.002,875.002,825.002,860.002,744.44177,483
2025-11-202,840.002,875.002,835.002,850.002,734.8599,447
2025-11-192,815.002,860.002,805.002,835.002,720.45114,556
2025-11-182,805.002,830.002,795.002,815.002,701.26197,581
2025-11-172,835.002,845.002,810.002,815.002,701.2690,765
2025-11-142,840.002,870.002,820.002,825.002,710.86293,772
2025-11-132,845.002,870.002,830.002,855.002,739.65104,816
2025-11-122,825.002,860.002,820.002,845.002,730.05172,955
2025-11-112,825.002,850.002,790.002,820.002,706.06158,921
2025-11-102,770.002,830.002,770.002,815.002,701.26222,825
2025-11-072,775.002,795.002,745.002,770.002,658.08165,799
2025-11-062,735.002,800.002,725.002,790.002,677.27169,193
2025-11-052,745.002,770.002,705.002,735.002,624.49237,927
2025-11-042,725.002,760.002,700.002,750.002,638.89205,234
2025-11-032,800.002,800.002,715.002,735.002,624.49522,591
2025-10-312,795.002,810.002,790.002,800.002,686.87166,257
2025-10-302,820.002,830.002,795.002,800.002,686.87373,781
2025-10-292,850.002,860.002,815.002,830.002,715.66318,877
2025-10-282,855.002,870.002,840.002,855.002,739.65149,399
2025-10-272,865.002,870.002,845.002,860.002,744.44195,025
2025-10-242,870.002,880.002,845.002,865.002,749.24162,958
← NewerPage 4 of 5 · 244 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.