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
2025-10-232,885.002,900.002,865.002,870.002,754.04191,865
2025-10-222,855.002,890.002,840.002,885.002,768.43152,208
2025-10-212,865.002,905.002,855.002,865.002,749.24216,473
2025-10-202,845.002,870.002,810.002,865.002,749.24226,567
2025-10-172,870.002,875.002,835.002,850.002,734.85237,125
2025-10-162,850.002,910.002,850.002,870.002,754.04238,469
2025-10-152,810.002,985.002,810.002,845.002,730.051,659,051
2025-10-142,825.002,835.002,795.002,810.002,696.46185,048
2025-10-132,815.002,850.002,795.002,820.002,706.06106,009
2025-10-102,870.002,880.002,825.002,830.002,715.66229,546
2025-10-022,855.002,895.002,855.002,870.002,754.04120,127
2025-10-012,855.002,880.002,850.002,855.002,739.65107,740
2025-09-302,905.002,920.002,850.002,855.002,739.65157,909
2025-09-292,870.002,930.002,855.002,905.002,787.63131,809
2025-09-262,895.002,895.002,840.002,855.002,739.65276,482
2025-09-252,910.002,910.002,880.002,905.002,787.6399,028
2025-09-242,945.002,950.002,885.002,900.002,782.83416,632
2025-09-232,965.002,970.002,945.002,945.002,826.01212,214
2025-09-222,985.002,985.002,950.002,970.002,850.00188,620
2025-09-193,015.003,020.002,975.002,985.002,864.39208,761
2025-09-182,975.003,030.002,960.003,015.002,893.18399,739
2025-09-173,005.003,005.002,960.002,980.002,859.60259,579
2025-09-163,005.003,015.002,975.002,985.002,864.39247,399
2025-09-153,005.003,020.002,990.003,005.002,883.59166,175
2025-09-122,995.003,045.002,985.003,000.002,878.79461,353
2025-09-112,980.002,985.002,970.002,980.002,859.6097,833
2025-09-102,975.002,985.002,960.002,980.002,859.60148,043
2025-09-092,950.002,985.002,950.002,975.002,854.8091,146
2025-09-082,945.002,960.002,930.002,950.002,830.8183,451
2025-09-052,960.002,970.002,945.002,950.002,830.8179,863
2025-09-042,940.002,985.002,940.002,955.002,835.61129,069
2025-09-032,915.002,985.002,910.002,945.002,826.01100,610
2025-09-022,915.002,940.002,905.002,935.002,816.41121,918
2025-09-012,950.002,950.002,910.002,925.002,806.82137,545
2025-08-292,940.002,950.002,915.002,950.002,830.81144,706
2025-08-282,920.002,940.002,910.002,935.002,816.41129,282
2025-08-272,960.002,970.002,920.002,920.002,802.02190,613
2025-08-262,960.002,970.002,930.002,955.002,835.61128,585
2025-08-252,955.002,980.002,945.002,945.002,826.01147,368
2025-08-222,940.002,990.002,940.002,950.002,830.81224,700
2025-08-212,950.002,970.002,940.002,950.002,830.81104,530
2025-08-202,925.002,967.002,890.002,950.002,830.81267,740
2025-08-192,970.002,985.002,945.002,945.002,826.01163,069
2025-08-183,005.003,020.002,955.002,965.002,845.20259,665
2025-08-143,020.003,025.002,995.003,000.002,878.79131,023
2025-08-133,050.003,060.002,985.003,000.002,878.79305,528
2025-08-123,025.003,090.003,025.003,040.002,917.17287,017
2025-08-113,020.003,060.002,995.003,020.002,897.98196,396
2025-08-083,035.003,055.003,000.003,020.002,897.98227,090
2025-08-073,040.003,080.003,022.003,035.002,912.37191,260
2025-08-063,020.003,065.003,020.003,050.002,926.77111,442
2025-08-053,020.003,075.003,020.003,025.002,902.78156,590
2025-08-042,995.003,040.002,955.003,015.002,893.18193,643
2025-08-013,075.003,075.002,985.003,000.002,878.79421,099
2025-07-313,070.003,120.003,030.003,075.002,950.76304,645
2025-07-303,000.003,070.003,000.003,065.002,941.16153,600
2025-07-293,010.003,055.002,985.003,025.002,902.78242,060
2025-07-283,055.003,070.002,985.003,005.002,883.59530,520
2025-07-253,045.003,105.003,035.003,065.002,941.16306,687
2025-07-243,140.003,175.003,015.003,060.002,936.36655,000
← NewerPage 5 of 21 · 1,226 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.