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%WTI99.17▲ 2.08%
← 001795.KO stock page

TS Corp Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-174,950.005,000.004,230.004,335.003,580.322,764,196
2022-05-164,480.005,210.004,475.004,920.004,063.479,325,937
2022-05-134,330.004,380.004,130.004,145.003,423.39755,332
2022-05-124,550.004,625.004,295.004,375.003,613.35822,561
2022-05-114,500.004,700.004,350.004,700.003,881.772,041,246
2022-05-105,250.005,250.004,425.004,500.003,716.593,513,854
2022-05-094,540.005,490.004,315.004,810.003,972.6212,842,360
2022-05-064,530.004,755.004,150.004,270.003,526.631,033,653
2022-05-045,040.005,090.004,470.004,555.003,762.021,213,769
2022-05-035,900.006,020.004,930.005,000.004,129.554,347,693
2022-05-024,680.005,620.004,570.005,620.004,641.6110,138,650
2022-04-294,300.004,630.004,245.004,325.003,572.061,192,282
2022-04-284,485.004,485.004,125.004,325.003,572.061,262,011
2022-04-275,100.005,150.004,340.004,480.003,700.071,772,800
2022-04-265,600.005,970.005,240.005,310.004,385.583,430,953
2022-04-255,460.006,350.005,270.005,470.004,517.728,699,999
2022-04-225,300.006,400.005,120.005,440.004,492.958,346,077
2022-04-215,810.006,120.004,865.005,650.004,666.399,943,211
2022-04-205,960.006,760.005,650.005,650.004,666.3918,978,439
2022-04-194,900.005,200.004,150.005,200.004,294.7324,820,516
2022-04-183,120.004,000.003,065.004,000.003,303.647,231,011
2022-04-153,000.003,080.002,975.003,080.002,543.80111,520
2022-04-142,955.003,005.002,910.002,975.002,457.0814,868
2022-04-132,905.002,975.002,905.002,955.002,440.5619,463
2022-04-122,960.002,995.002,905.002,940.002,428.1737,638
2022-04-113,015.003,050.002,930.002,935.002,424.0439,309
2022-04-083,000.003,045.002,960.003,015.002,490.1226,499
2022-04-073,070.003,070.002,970.003,015.002,490.1254,338
2022-04-063,100.003,120.002,995.003,020.002,494.2557,465
2022-04-053,080.003,090.003,035.003,085.002,547.9347,405
2022-04-043,180.003,190.003,070.003,080.002,543.80106,171
2022-04-013,125.003,170.003,060.003,100.002,560.3255,741
2022-03-313,095.003,150.003,095.003,140.002,593.3554,373
2022-03-303,150.003,205.003,050.003,095.002,556.19185,529
2022-03-293,015.003,160.003,010.003,100.002,560.32150,588
2022-03-283,050.003,075.002,995.002,995.002,473.6067,952
2022-03-253,080.003,130.003,015.003,050.002,519.02112,788
2022-03-243,035.003,140.002,980.003,080.002,543.80146,398
2022-03-233,040.003,070.002,950.003,010.002,485.9986,356
2022-03-222,810.003,185.002,810.003,045.002,514.89315,457
2022-03-212,980.003,095.002,950.003,030.002,502.50160,406
2022-03-182,985.002,985.002,880.002,965.002,448.8251,178
2022-03-172,990.003,020.002,925.002,960.002,444.6945,341
2022-03-162,950.003,030.002,885.002,980.002,461.2190,888
2022-03-152,865.002,920.002,860.002,885.002,382.7562,983
2022-03-142,955.003,125.002,855.002,885.002,382.75226,513
2022-03-112,860.002,925.002,860.002,920.002,411.65105,315
2022-03-102,980.003,020.002,855.002,890.002,386.88150,694
2022-03-083,030.003,155.002,820.002,945.002,432.30361,588
2022-03-073,225.003,380.003,060.003,060.002,527.28473,121
2022-03-043,195.003,500.003,090.003,140.002,593.351,194,406
2022-03-032,895.003,650.002,840.003,210.002,651.176,726,249
2022-03-022,765.002,880.002,740.002,830.002,337.3253,443
2022-02-282,735.002,800.002,710.002,750.002,271.2548,875
2022-02-252,735.002,810.002,705.002,710.002,238.2177,024
2022-02-242,915.002,915.002,690.002,730.002,254.73117,132
2022-02-232,900.002,910.002,800.002,880.002,378.62183,730
2022-02-223,010.003,085.002,825.002,850.002,353.84583,372
2022-02-212,685.003,230.002,670.003,015.002,490.121,655,559
2022-02-182,515.003,150.002,480.002,765.002,283.642,169,599
← NewerPage 19 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.