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
2025-01-222,725.002,730.002,700.002,700.002,590.9175,515
2025-01-212,720.002,730.002,705.002,725.002,614.9056,081
2025-01-202,755.002,755.002,700.002,720.002,610.1060,979
2025-01-172,755.002,770.002,720.002,745.002,634.0951,439
2025-01-162,730.002,795.002,685.002,760.002,648.48591,032
2025-01-152,655.002,670.002,635.002,650.002,542.9356,761
2025-01-142,635.002,655.002,630.002,655.002,547.7376,488
2025-01-132,680.002,685.002,630.002,630.002,523.7499,999
2025-01-102,700.002,700.002,670.002,695.002,586.1138,545
2025-01-092,685.002,705.002,675.002,700.002,590.9134,336
2025-01-082,665.002,710.002,665.002,685.002,576.52114,993
2025-01-072,680.002,685.002,670.002,670.002,562.1264,879
2025-01-062,670.002,680.002,660.002,670.002,562.12107,195
2025-01-032,635.002,670.002,635.002,670.002,562.1264,176
2025-01-022,650.002,680.002,640.002,655.002,547.7377,951
2024-12-302,680.002,685.002,660.002,670.002,562.1245,782
2024-12-272,740.002,745.002,655.002,685.002,576.52159,802
2024-12-262,785.002,790.002,760.002,775.002,547.73130,907
2024-12-242,760.002,790.002,755.002,785.002,556.9189,334
2024-12-232,765.002,770.002,735.002,770.002,543.14147,053
2024-12-202,750.002,780.002,710.002,755.002,529.37112,109
2024-12-192,770.002,775.002,745.002,770.002,543.1459,322
2024-12-182,750.002,780.002,740.002,780.002,552.32125,777
2024-12-172,765.002,790.002,745.002,760.002,533.96125,213
2024-12-162,810.002,815.002,745.002,760.002,533.96114,711
2024-12-132,710.002,760.002,700.002,760.002,533.96101,510
2024-12-122,700.002,715.002,680.002,710.002,488.0579,131
2024-12-112,610.002,700.002,610.002,695.002,474.28100,638
2024-12-102,515.002,660.002,515.002,630.002,414.60181,668
2024-12-092,630.002,690.002,510.002,520.002,313.61403,099
2024-12-062,705.002,730.002,620.002,710.002,488.05182,673
2024-12-052,760.002,785.002,690.002,705.002,483.46193,090
2024-12-042,810.002,815.002,755.002,765.002,538.55212,539
2024-12-032,785.002,820.002,780.002,815.002,584.4586,629
2024-12-022,835.002,835.002,785.002,785.002,556.91145,633
2024-11-292,855.002,880.002,825.002,835.002,602.81120,019
2024-11-282,890.002,890.002,860.002,880.002,644.1347,212
2024-11-272,860.002,890.002,860.002,875.002,639.54116,178
2024-11-262,840.002,870.002,830.002,870.002,634.95119,303
2024-11-252,825.002,850.002,805.002,830.002,598.22115,280
2024-11-222,825.002,835.002,815.002,825.002,593.63127,531
2024-11-212,845.002,850.002,815.002,825.002,593.6383,646
2024-11-202,795.002,845.002,795.002,845.002,611.9989,252
2024-11-192,805.002,840.002,800.002,805.002,575.27134,838
2024-11-182,840.002,845.002,795.002,810.002,579.86152,270
2024-11-152,770.002,870.002,720.002,800.002,570.68310,906
2024-11-142,790.002,815.002,760.002,790.002,561.50163,648
2024-11-132,800.002,830.002,785.002,790.002,561.50162,228
2024-11-122,895.002,905.002,810.002,820.002,589.04297,976
2024-11-112,950.002,955.002,885.002,895.002,657.90178,547
2024-11-082,985.002,985.002,950.002,960.002,717.58100,723
2024-11-072,940.002,955.002,930.002,940.002,699.21140,822
2024-11-062,950.002,965.002,920.002,925.002,685.44190,208
2024-11-052,895.002,940.002,895.002,935.002,694.62150,839
2024-11-042,875.002,900.002,865.002,890.002,653.3199,214
2024-11-012,875.002,895.002,860.002,865.002,630.3690,347
2024-10-312,875.002,900.002,875.002,900.002,662.4986,331
2024-10-302,890.002,910.002,875.002,880.002,644.1366,482
2024-10-292,900.002,905.002,870.002,890.002,653.3153,654
2024-10-282,860.002,905.002,850.002,900.002,662.4995,671
← NewerPage 8 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.