See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.56▲ 2.48%
← 001795.KO stock page

TS Corp Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,960.002,965.002,900.002,940.002,428.1746,180
2022-08-102,930.002,950.002,885.002,920.002,411.6563,489
2022-08-092,970.002,980.002,900.002,930.002,419.9176,141
2022-08-082,950.002,965.002,890.002,890.002,386.88152,159
2022-08-052,970.003,020.002,900.002,950.002,436.43133,368
2022-08-043,040.003,040.002,935.002,980.002,461.21200,525
2022-08-032,815.003,465.002,815.003,040.002,510.762,668,346
2022-08-022,875.002,875.002,815.002,825.002,333.1956,367
2022-08-012,910.002,910.002,850.002,875.002,374.4975,220
2022-07-292,895.002,920.002,880.002,890.002,386.8871,956
2022-07-282,925.002,935.002,880.002,895.002,391.0162,085
2022-07-272,960.002,960.002,900.002,905.002,399.2760,231
2022-07-262,930.003,000.002,915.002,965.002,448.8288,841
2022-07-252,980.002,985.002,925.002,960.002,444.6956,277
2022-07-223,015.003,030.002,960.002,980.002,461.2185,815
2022-07-213,025.003,040.002,985.003,015.002,490.1251,919
2022-07-203,005.003,075.003,005.003,025.002,498.3858,827
2022-07-193,025.003,040.002,970.003,005.002,481.8649,986
2022-07-183,015.003,040.002,965.002,995.002,473.6073,174
2022-07-153,035.003,070.002,930.002,955.002,440.56127,722
2022-07-143,080.003,115.003,030.003,065.002,531.4195,979
2022-07-133,080.003,160.003,025.003,110.002,568.5877,134
2022-07-123,110.003,215.003,105.003,135.002,589.2376,835
2022-07-113,235.003,235.003,040.003,170.002,618.1397,751
2022-07-083,160.003,250.003,130.003,215.002,655.30174,698
2022-07-073,115.003,180.003,075.003,135.002,589.23101,652
2022-07-063,185.003,185.003,040.003,065.002,531.41193,600
2022-07-053,110.003,195.003,105.003,190.002,634.6577,984
2022-07-043,165.003,270.003,085.003,140.002,593.35102,967
2022-07-013,230.003,295.003,110.003,165.002,614.00154,375
2022-06-303,385.003,395.003,280.003,295.002,721.37123,511
2022-06-293,690.003,920.003,400.003,400.002,808.09642,585
2022-06-283,390.003,465.003,355.003,430.002,832.87144,892
2022-06-273,360.003,480.003,300.003,450.002,849.39170,893
2022-06-243,125.003,325.003,125.003,315.002,737.89209,107
2022-06-233,540.003,540.003,200.003,200.002,642.91314,496
2022-06-223,670.003,855.003,515.003,530.002,915.46344,551
2022-06-213,830.003,955.003,700.003,770.003,113.68295,970
2022-06-203,835.004,155.003,825.003,850.003,179.75812,927
2022-06-174,185.004,265.003,860.003,885.003,208.66620,846
2022-06-163,870.004,100.003,800.003,880.003,204.53612,211
2022-06-153,875.004,260.003,800.003,835.003,167.36940,533
2022-06-144,120.004,180.003,830.003,880.003,204.53862,234
2022-06-134,185.004,830.004,090.004,300.003,551.414,811,846
2022-06-104,075.004,400.004,075.004,095.003,382.10312,476
2022-06-094,250.004,320.004,100.004,170.003,444.04263,471
2022-06-084,405.004,445.004,250.004,330.003,576.19262,850
2022-06-074,530.004,600.004,400.004,445.003,671.17407,664
2022-06-034,570.004,570.004,390.004,525.003,737.24540,573
2022-06-024,530.004,640.004,450.004,585.003,786.79395,436
2022-05-314,835.004,840.004,515.004,630.003,823.96758,286
2022-05-304,815.004,870.004,610.004,730.003,906.551,719,417
2022-05-275,390.005,430.004,595.004,815.003,976.755,615,651
2022-05-264,510.004,830.004,380.004,440.003,667.043,396,575
2022-05-254,790.004,900.004,275.004,305.003,555.545,682,896
2022-05-244,170.004,285.004,025.004,055.003,349.06489,502
2022-05-234,315.004,330.004,160.004,205.003,472.95641,919
2022-05-204,205.004,920.004,185.004,390.003,625.744,907,090
2022-05-194,220.004,340.004,150.004,195.003,464.69666,177
2022-05-184,300.004,605.004,230.004,370.003,609.222,054,519
← NewerPage 18 of 21 · 1,227 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.