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
2025-04-233,620.004,140.003,547.003,780.003,627.2746,782,738
2025-04-223,660.003,930.003,505.003,555.003,411.3621,737,980
2025-04-213,355.003,955.003,300.003,795.003,641.6763,188,953
2025-04-183,660.003,665.003,300.003,370.003,233.8413,774,720
2025-04-174,135.004,500.003,605.003,610.003,464.1484,373,891
2025-04-162,955.003,885.002,915.003,885.003,728.0337,994,379
2025-04-153,060.003,070.002,965.002,990.002,869.19635,288
2025-04-143,135.003,250.002,950.003,060.002,936.362,374,207
2025-04-113,155.003,230.002,985.003,040.002,917.173,759,142
2025-04-102,830.003,110.002,810.002,975.002,854.803,862,167
2025-04-092,890.002,890.002,715.002,770.002,658.08290,452
2025-04-082,780.002,895.002,755.002,855.002,739.65494,113
2025-04-072,775.002,775.002,710.002,750.002,638.89129,458
2025-04-042,755.002,785.002,715.002,785.002,672.4750,889
2025-04-032,745.002,760.002,715.002,760.002,648.4858,597
2025-04-022,780.002,780.002,720.002,745.002,634.0955,511
2025-04-012,730.002,780.002,730.002,780.002,667.6861,156
2025-03-312,740.002,765.002,680.002,730.002,619.70100,103
2025-03-282,765.002,765.002,715.002,735.002,624.4966,557
2025-03-272,785.002,795.002,750.002,765.002,653.2878,426
2025-03-262,820.002,830.002,795.002,800.002,686.8746,866
2025-03-252,810.002,835.002,800.002,820.002,706.0670,585
2025-03-242,940.002,940.002,815.002,825.002,710.86222,077
2025-03-212,905.002,950.002,880.002,940.002,821.21531,329
2025-03-202,875.002,945.002,860.002,885.002,768.43910,063
2025-03-192,820.002,850.002,800.002,840.002,725.25479,785
2025-03-182,770.002,840.002,770.002,785.002,672.47313,460
2025-03-172,740.002,775.002,725.002,760.002,648.48224,212
2025-03-142,700.002,725.002,695.002,720.002,610.1088,422
2025-03-132,685.002,700.002,685.002,695.002,586.1166,481
2025-03-122,695.002,705.002,680.002,685.002,576.5288,263
2025-03-112,665.002,715.002,665.002,700.002,590.91204,716
2025-03-102,685.002,715.002,665.002,690.002,581.31149,942
2025-03-072,635.002,670.002,635.002,665.002,557.3257,551
2025-03-062,660.002,660.002,640.002,655.002,547.7338,237
2025-03-052,655.002,660.002,620.002,645.002,538.1352,967
2025-03-042,600.002,655.002,595.002,650.002,542.9369,172
2025-02-282,650.002,650.002,615.002,615.002,509.34119,315
2025-02-272,675.002,675.002,650.002,665.002,557.3267,892
2025-02-262,670.002,675.002,655.002,670.002,562.1270,542
2025-02-252,680.002,685.002,660.002,675.002,566.9241,817
2025-02-242,665.002,680.002,655.002,680.002,571.7236,825
2025-02-212,680.002,695.002,675.002,685.002,576.5262,374
2025-02-202,670.002,690.002,660.002,680.002,571.72113,685
2025-02-192,670.002,675.002,650.002,670.002,562.12157,017
2025-02-182,660.002,675.002,655.002,670.002,562.12116,962
2025-02-172,665.002,675.002,655.002,675.002,566.9263,168
2025-02-142,650.002,680.002,645.002,665.002,557.32105,123
2025-02-132,670.002,670.002,640.002,650.002,542.93110,741
2025-02-122,660.002,670.002,650.002,665.002,557.3239,497
2025-02-112,645.002,670.002,640.002,670.002,562.1282,356
2025-02-102,655.002,665.002,630.002,650.002,542.9349,330
2025-02-072,660.002,670.002,635.002,655.002,547.7392,380
2025-02-062,655.002,685.002,650.002,670.002,562.1259,369
2025-02-052,650.002,665.002,645.002,650.002,542.9345,118
2025-02-042,610.002,645.002,600.002,645.002,538.1391,769
2025-02-032,665.002,665.002,600.002,635.002,528.5476,550
2025-01-312,670.002,690.002,640.002,665.002,557.3270,046
2025-01-242,665.002,680.002,655.002,675.002,566.9235,992
2025-01-232,710.002,710.002,665.002,675.002,566.9263,470
← NewerPage 7 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.