Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001795.KO stock page

TS Corp Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-312,550.002,590.002,530.002,555.002,223.4136,046
2023-07-282,510.002,580.002,470.002,555.002,223.4165,571
2023-07-272,440.002,530.002,440.002,510.002,184.2575,849
2023-07-262,530.002,530.002,370.002,440.002,123.33199,116
2023-07-252,620.002,620.002,535.002,535.002,206.0086,401
2023-07-242,630.002,635.002,570.002,600.002,262.5799,571
2023-07-212,670.002,670.002,620.002,635.002,293.0254,599
2023-07-202,680.002,680.002,615.002,640.002,297.3767,588
2023-07-192,660.002,775.002,570.002,645.002,301.73147,416
2023-07-182,745.002,840.002,635.002,660.002,314.78326,333
2023-07-172,785.002,785.002,680.002,695.002,345.24149,296
2023-07-142,860.002,870.002,715.002,755.002,397.45347,412
2023-07-132,830.002,905.002,830.002,860.002,488.82206,188
2023-07-122,855.002,860.002,805.002,850.002,480.12107,095
2023-07-112,835.002,860.002,780.002,835.002,467.07166,691
2023-07-102,780.002,855.002,780.002,835.002,467.07144,644
2023-07-072,760.002,840.002,755.002,780.002,419.20108,251
2023-07-062,810.002,840.002,750.002,805.002,440.96185,559
2023-07-052,885.002,930.002,795.002,815.002,449.66306,456
2023-07-042,930.002,975.002,840.002,890.002,514.93562,918
2023-07-033,105.003,125.002,915.002,915.002,536.681,309,867
2023-06-302,830.003,495.002,720.002,990.002,601.9510,687,810
2023-06-292,760.002,770.002,675.002,690.002,340.89108,258
2023-06-282,770.002,820.002,735.002,735.002,380.0589,244
2023-06-272,825.002,840.002,725.002,805.002,440.96180,075
2023-06-262,905.002,930.002,790.002,835.002,467.07235,427
2023-06-233,080.003,080.002,915.002,950.002,567.14239,070
2023-06-223,100.003,190.003,085.003,090.002,688.97210,725
2023-06-213,095.003,160.003,060.003,155.002,745.54204,024
2023-06-203,200.003,210.003,070.003,095.002,693.32255,577
2023-06-193,235.003,300.003,200.003,200.002,784.70350,206
2023-06-163,255.003,290.003,195.003,210.002,793.40288,814
2023-06-153,215.003,345.003,185.003,255.002,832.56891,295
2023-06-143,225.003,300.003,160.003,195.002,780.35657,617
2023-06-133,205.003,295.003,150.003,260.002,836.91736,969
2023-06-123,255.003,265.003,170.003,185.002,771.64284,389
2023-06-093,185.003,350.003,165.003,235.002,815.15887,402
2023-06-083,270.003,320.003,110.003,115.002,710.73687,601
2023-06-073,210.003,255.003,135.003,180.002,767.29384,006
2023-06-053,095.003,395.003,090.003,210.002,793.402,459,534
2023-06-023,175.003,205.003,060.003,080.002,680.27305,329
2023-06-013,145.003,170.003,100.003,140.002,732.48252,037
2023-05-313,090.003,320.003,080.003,180.002,767.291,196,170
2023-05-303,080.003,265.003,050.003,080.002,680.27585,735
2023-05-263,335.003,350.003,090.003,105.002,702.031,212,791
2023-05-253,385.003,550.003,295.003,305.002,876.072,863,678
2023-05-243,205.004,100.003,125.003,475.003,024.0115,381,600
2023-05-233,145.003,235.003,110.003,160.002,749.89519,162
2023-05-223,075.003,335.003,060.003,155.002,745.542,061,098
2023-05-193,065.003,155.003,060.003,085.002,684.62656,248
2023-05-183,065.003,140.002,990.003,140.002,732.48885,806
2023-05-173,315.003,330.003,150.003,205.002,789.051,152,009
2023-05-163,410.003,600.003,230.003,380.002,941.344,329,846
2023-05-153,605.003,665.003,385.003,415.002,971.792,460,613
2023-05-123,665.003,830.003,325.003,435.002,989.203,623,867
2023-05-114,000.004,060.003,510.003,830.003,332.934,304,552
2023-05-104,620.004,920.003,735.003,980.003,463.4712,152,030
2023-05-094,170.004,355.003,910.004,355.003,789.8019,320,439
2023-05-082,920.003,350.002,800.003,350.002,915.234,247,417
2023-05-042,610.002,650.002,565.002,580.002,245.1660,795
← NewerPage 14 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29125.0000 KRW
2024-12-27125.0000 KRW
2023-12-27120.0000 KRW
2022-12-28125.0000 KRW
2021-12-29115.0000 KRW
2020-12-29185.0000 KRW
2019-12-27140.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.