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
2026-10-192,760.002,770.002,710.002,755.002,755.0058,523
2026-10-162,750.002,775.002,725.002,755.002,755.0066,081
2026-10-152,750.002,770.002,700.002,735.002,735.00121,517
2026-10-142,775.002,820.002,760.002,770.002,770.00157,361
2026-10-132,795.002,800.002,755.002,775.002,775.00113,444
2026-10-122,810.002,815.002,770.002,800.002,800.0078,900
2026-10-082,795.002,805.002,780.002,805.002,805.0062,804
2026-10-072,780.002,820.002,775.002,800.002,800.0069,193
2026-10-062,810.002,810.002,765.002,780.002,780.0072,787
2026-10-022,790.002,800.002,765.002,795.002,795.0060,335
2026-10-012,800.002,840.002,760.002,790.002,790.00124,697
2026-09-302,855.002,855.002,785.002,800.002,800.00131,290
2026-09-292,845.002,865.002,825.002,850.002,850.0042,062
2026-09-282,825.002,865.002,790.002,850.002,850.00145,553
2026-09-232,835.002,845.002,805.002,805.002,805.00116,459
2026-09-222,830.002,850.002,810.002,835.002,835.0078,803
2026-09-212,900.002,900.002,820.002,820.002,820.00123,911
2026-09-182,900.002,900.002,865.002,870.002,870.0074,111
2026-09-172,900.002,900.002,865.002,875.002,875.0085,695
2026-09-162,900.002,915.002,880.002,890.002,890.00203,206
2026-09-152,865.002,905.002,850.002,895.002,895.00177,063
2026-09-142,825.002,885.002,805.002,885.002,885.00143,976
2026-09-112,845.002,850.002,795.002,830.002,830.0099,881
2026-09-102,850.002,865.002,815.002,845.002,845.00100,168
2026-09-092,850.002,870.002,820.002,830.002,830.00111,817
2026-09-082,900.002,915.002,825.002,845.002,845.00241,074
2026-09-072,915.002,925.002,900.002,905.002,905.00179,838
2026-09-042,880.002,920.002,880.002,910.002,910.00255,441
2026-09-032,885.002,910.002,865.002,880.002,880.00147,203
2026-09-022,910.002,935.002,865.002,885.002,885.00113,487
2026-09-012,930.002,965.002,895.002,910.002,910.00155,902
2026-08-312,915.002,935.002,875.002,925.002,925.00152,762
2026-08-282,840.002,915.002,840.002,905.002,905.00170,406
2026-08-272,900.002,905.002,800.002,840.002,840.00181,011
2026-08-262,865.002,900.002,850.002,900.002,900.00134,547
2026-08-252,805.002,880.002,775.002,845.002,845.00260,525
2026-08-242,780.002,810.002,730.002,810.002,810.00304,778
2026-08-212,790.002,810.002,765.002,775.002,775.00186,088
2026-08-202,775.002,810.002,755.002,810.002,810.00286,698
2026-08-192,750.002,800.002,740.002,790.002,790.00148,541
2026-08-182,790.002,800.002,735.002,765.002,765.00246,417
2026-08-142,745.002,790.002,745.002,790.002,790.00113,688
2026-08-132,745.002,760.002,720.002,745.002,745.00152,576
2026-08-122,785.002,800.002,740.002,740.002,740.00161,543
2026-08-112,780.002,795.002,765.002,785.002,785.00101,588
2026-08-102,750.002,795.002,730.002,765.002,765.0080,258
2026-08-072,725.002,750.002,715.002,750.002,750.00115,560
2026-08-062,705.002,745.002,700.002,730.002,730.00123,288
2026-08-052,710.002,745.002,695.002,695.002,695.00213,919
2026-08-042,665.002,760.002,665.002,700.002,700.00282,859
2026-08-032,585.002,690.002,585.002,670.002,670.00287,198
2026-07-312,565.002,610.002,540.002,585.002,585.00244,544
2026-07-302,470.002,620.002,470.002,545.002,545.00181,802
2026-07-292,565.002,610.002,455.002,530.002,530.00472,853
2026-07-282,605.002,620.002,540.002,570.002,570.00358,652
2026-07-272,640.002,705.002,600.002,600.002,600.00517,681
2026-07-242,620.002,690.002,590.002,605.002,605.00293,180
2026-07-232,580.002,750.002,505.002,620.002,620.001,053,338
2026-07-222,645.002,670.002,490.002,530.002,530.00815,010
2026-07-212,740.002,745.002,605.002,640.002,640.00397,933
Page 1 of 3 · 121 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.