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
2025-07-233,090.003,165.003,085.003,160.003,032.32477,638
2025-07-223,180.003,195.003,095.003,110.002,984.34281,574
2025-07-213,200.003,200.003,135.003,180.003,051.52259,441
2025-07-183,290.003,290.003,140.003,165.003,037.12351,501
2025-07-173,275.003,275.003,155.003,235.003,104.29304,716
2025-07-163,285.003,285.003,205.003,235.003,104.29457,002
2025-07-153,325.003,325.003,260.003,285.003,152.27407,882
2025-07-143,285.003,410.003,145.003,325.003,190.661,165,009
2025-07-113,385.003,385.003,235.003,285.003,152.271,185,346
2025-07-103,285.003,360.003,260.003,350.003,214.651,026,164
2025-07-093,220.003,285.003,210.003,265.003,133.08787,283
2025-07-083,160.003,230.003,140.003,220.003,089.90732,723
2025-07-073,130.003,180.003,110.003,160.003,032.32838,056
2025-07-043,135.003,165.003,060.003,125.002,998.74885,847
2025-07-033,020.003,135.002,995.003,120.002,993.941,552,866
2025-07-023,025.003,035.002,980.003,010.002,888.38620,250
2025-07-012,865.003,025.002,865.003,020.002,897.981,960,902
2025-06-302,850.002,880.002,845.002,870.002,754.04331,396
2025-06-272,870.002,875.002,815.002,855.002,739.65401,059
2025-06-262,905.002,915.002,830.002,865.002,749.24726,110
2025-06-252,925.002,930.002,890.002,900.002,782.83355,596
2025-06-242,865.002,915.002,860.002,915.002,797.22699,012
2025-06-232,900.002,900.002,850.002,855.002,739.65716,894
2025-06-202,900.002,920.002,880.002,915.002,797.22473,564
2025-06-192,900.002,930.002,880.002,900.002,782.83511,336
2025-06-182,920.002,930.002,880.002,915.002,797.22634,096
2025-06-172,955.002,970.002,880.002,915.002,797.221,146,630
2025-06-162,980.003,000.002,935.002,955.002,835.611,223,642
2025-06-132,950.002,975.002,900.002,940.002,821.211,183,683
2025-06-122,955.002,985.002,940.002,950.002,830.81933,297
2025-06-112,915.002,955.002,902.002,950.002,830.81830,180
2025-06-102,930.002,940.002,880.002,915.002,797.22698,364
2025-06-092,940.002,955.002,885.002,935.002,816.411,205,308
2025-06-052,935.002,935.002,880.002,915.002,797.22884,791
2025-06-042,850.002,925.002,850.002,915.002,797.22812,243
2025-06-022,885.002,920.002,845.002,845.002,730.05729,259
2025-05-302,850.002,920.002,840.002,875.002,758.84995,539
2025-05-292,810.002,875.002,805.002,850.002,734.85765,367
2025-05-282,780.002,810.002,770.002,810.002,696.46722,078
2025-05-272,770.002,805.002,760.002,770.002,658.08427,877
2025-05-262,735.002,770.002,725.002,770.002,658.08614,963
2025-05-232,745.002,770.002,725.002,735.002,624.49822,532
2025-05-222,750.002,760.002,720.002,745.002,634.09479,716
2025-05-212,715.002,770.002,705.002,760.002,648.481,062,145
2025-05-202,725.002,750.002,700.002,720.002,610.10933,586
2025-05-192,725.002,760.002,720.002,730.002,619.70942,976
2025-05-162,740.002,760.002,715.002,750.002,638.89911,442
2025-05-152,770.002,785.002,725.002,730.002,619.701,327,224
2025-05-142,725.002,780.002,710.002,770.002,658.081,605,798
2025-05-132,720.002,760.002,680.002,730.002,619.702,111,542
2025-05-122,565.002,785.002,565.002,730.002,619.707,189,406
2025-05-093,070.003,175.002,880.002,910.002,792.427,777,961
2025-05-083,100.003,255.003,045.003,085.002,960.355,679,789
2025-05-073,410.003,610.003,155.003,345.003,209.856,646,509
2025-05-023,905.004,105.003,545.003,580.003,435.3532,011,680
2025-04-303,630.003,695.003,350.003,405.003,267.427,187,177
2025-04-293,980.003,980.003,600.003,735.003,584.098,430,072
2025-04-284,055.004,335.003,915.004,010.003,847.9831,124,410
2025-04-253,940.004,290.003,710.003,865.003,708.8430,926,400
2025-04-243,790.004,045.003,720.003,850.003,694.4421,562,359
← NewerPage 6 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.