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
2024-10-252,920.002,925.002,835.002,850.002,616.58267,983
2024-10-242,930.002,955.002,915.002,920.002,680.8565,400
2024-10-232,945.002,950.002,925.002,940.002,699.2186,537
2024-10-222,940.002,980.002,940.002,940.002,699.2181,977
2024-10-212,960.003,010.002,955.002,965.002,722.1767,513
2024-10-182,995.003,005.002,960.002,965.002,722.17124,457
2024-10-173,035.003,040.002,995.002,995.002,749.71177,427
2024-10-162,995.003,080.002,945.003,080.002,827.75375,613
2024-10-152,940.003,075.002,920.003,005.002,758.891,091,213
2024-10-142,910.002,930.002,900.002,905.002,667.08103,524
2024-10-112,935.002,940.002,910.002,915.002,676.2694,375
2024-10-102,960.002,960.002,910.002,930.002,690.03108,785
2024-10-082,960.002,990.002,945.002,960.002,717.5857,149
2024-10-072,955.002,990.002,955.002,980.002,735.94114,600
2024-10-042,935.002,985.002,925.002,935.002,694.6292,458
2024-10-022,935.002,970.002,910.002,945.002,703.8094,506
2024-09-303,000.003,000.002,955.002,955.002,712.99105,175
2024-09-272,970.003,005.002,960.003,000.002,754.30191,887
2024-09-262,935.002,975.002,935.002,965.002,722.1796,952
2024-09-252,950.002,970.002,930.002,935.002,694.62148,402
2024-09-242,950.002,975.002,930.002,950.002,708.3965,993
2024-09-232,960.002,995.002,940.002,950.002,708.3990,852
2024-09-202,980.002,985.002,935.002,950.002,708.3974,134
2024-09-192,960.002,995.002,930.002,955.002,712.99111,482
2024-09-132,885.003,000.002,880.002,955.002,712.99428,712
2024-09-122,815.002,880.002,815.002,860.002,625.7770,482
2024-09-112,830.002,855.002,825.002,825.002,593.63150,210
2024-09-102,825.002,850.002,810.002,830.002,598.22136,087
2024-09-092,685.002,870.002,685.002,825.002,593.63186,571
2024-09-062,830.002,860.002,755.002,755.002,529.37296,387
2024-09-052,870.002,905.002,840.002,875.002,639.54138,587
2024-09-042,900.002,920.002,845.002,870.002,634.95169,307
2024-09-032,930.002,955.002,915.002,915.002,676.26115,424
2024-09-022,985.002,995.002,930.002,940.002,699.21257,129
2024-08-302,995.003,015.002,970.002,985.002,740.53247,808
2024-08-292,995.003,020.002,985.002,995.002,749.71122,474
2024-08-283,030.003,050.003,000.003,010.002,763.48218,890
2024-08-273,015.003,050.002,985.003,030.002,781.84213,866
2024-08-263,025.003,035.002,990.003,010.002,763.48150,408
2024-08-233,015.003,035.003,000.003,030.002,781.8480,073
2024-08-223,055.003,055.003,005.003,020.002,772.66166,752
2024-08-213,020.003,050.003,010.003,045.002,795.61148,350
2024-08-203,000.003,035.002,995.003,020.002,772.66182,027
2024-08-192,995.003,020.002,990.003,000.002,754.30131,900
2024-08-163,020.003,025.002,990.002,995.002,749.71158,621
2024-08-143,000.003,020.002,980.003,010.002,763.48166,452
2024-08-133,000.003,000.002,950.002,975.002,731.35211,745
2024-08-123,025.003,030.002,980.002,985.002,740.53141,838
2024-08-093,020.003,040.003,010.003,020.002,772.66227,503
2024-08-083,050.003,060.002,950.002,980.002,735.94322,335
2024-08-072,845.003,025.002,845.003,025.002,777.25306,774
2024-08-062,760.002,895.002,740.002,870.002,634.95696,501
2024-08-053,030.003,030.002,600.002,760.002,533.961,737,674
2024-08-023,080.003,100.003,040.003,060.002,809.39311,271
2024-08-013,090.003,115.003,080.003,105.002,850.70247,342
2024-07-313,060.003,080.003,035.003,080.002,827.75237,562
2024-07-303,050.003,080.003,045.003,050.002,800.20300,243
2024-07-293,040.003,070.003,030.003,055.002,804.80151,919
2024-07-263,015.003,060.003,015.003,045.002,795.61135,343
2024-07-253,035.003,060.003,025.003,025.002,777.25208,174
← NewerPage 9 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.