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%WTI99.71▲ 2.64%
← 001795.KO stock page

TS Corp Preference Shares historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-172,515.002,550.002,495.002,520.002,081.2920,467
2022-02-162,480.002,550.002,480.002,515.002,077.1642,604
2022-02-152,580.002,580.002,445.002,445.002,019.3572,523
2022-02-142,630.002,630.002,505.002,535.002,093.6817,886
2022-02-112,635.002,650.002,585.002,640.002,180.4019,603
2022-02-102,690.002,690.002,620.002,635.002,176.2717,692
2022-02-092,645.002,685.002,600.002,665.002,201.0549,621
2022-02-082,625.002,670.002,610.002,645.002,184.5328,361
2022-02-072,650.002,710.002,610.002,645.002,184.5313,698
2022-02-042,605.002,630.002,565.002,620.002,163.8826,665
2022-02-032,550.002,635.002,550.002,605.002,151.4925,923
2022-01-282,520.002,555.002,480.002,545.002,101.9436,628
2022-01-272,595.002,635.002,510.002,545.002,101.9434,319
2022-01-262,625.002,660.002,550.002,590.002,139.1035,582
2022-01-252,770.002,770.002,520.002,555.002,110.2087,962
2022-01-242,875.002,890.002,610.002,770.002,287.7747,023
2022-01-212,850.002,920.002,820.002,870.002,370.3623,118
2022-01-202,820.002,890.002,810.002,890.002,386.8830,285
2022-01-192,880.002,905.002,810.002,820.002,329.0649,467
2022-01-182,890.002,930.002,830.002,880.002,378.6248,533
2022-01-172,930.002,965.002,870.002,870.002,370.3638,079
2022-01-142,975.003,005.002,920.002,930.002,419.9124,769
2022-01-132,960.002,990.002,935.002,980.002,461.2119,339
2022-01-122,990.002,995.002,975.002,990.002,469.4719,201
2022-01-113,010.003,010.002,930.002,990.002,469.4741,525
2022-01-103,065.003,065.002,980.002,995.002,473.6034,849
2022-01-073,030.003,075.003,010.003,055.002,523.1518,657
2022-01-063,075.003,075.003,010.003,030.002,502.5025,005
2022-01-053,135.003,135.003,050.003,075.002,539.6738,837
2022-01-043,150.003,150.003,100.003,130.002,585.1034,995
2022-01-033,170.003,175.003,100.003,115.002,572.7134,256
2021-12-303,270.003,270.003,170.003,190.002,634.6548,110
2021-12-293,320.003,320.003,245.003,270.002,700.7242,080
2021-12-283,280.003,320.003,260.003,320.002,647.0436,362
2021-12-273,290.003,300.003,255.003,280.002,615.1537,259
2021-12-243,315.003,315.003,255.003,275.002,611.1619,289
2021-12-233,250.003,300.003,215.003,295.002,627.1132,583
2021-12-223,345.003,345.003,240.003,255.002,595.2126,411
2021-12-213,350.003,350.003,260.003,310.002,639.0726,865
2021-12-203,310.003,350.003,270.003,350.002,670.9630,811
2021-12-173,365.003,400.003,310.003,340.002,662.9827,640
2021-12-163,420.003,430.003,350.003,365.002,682.9242,420
2021-12-153,220.003,430.003,220.003,420.002,726.77124,222
2021-12-143,320.003,385.003,250.003,265.002,603.1976,584
2021-12-133,445.003,450.003,310.003,350.002,670.96122,252
2021-12-103,145.003,665.003,145.003,310.002,639.07558,508
2021-12-093,170.003,260.003,150.003,165.002,523.4629,616
2021-12-083,140.003,305.003,140.003,170.002,527.4430,663
2021-12-073,250.003,250.003,160.003,210.002,559.3425,253
2021-12-063,255.003,345.003,100.003,160.002,519.4742,275
2021-12-033,140.003,300.003,125.003,260.002,599.2043,351
2021-12-023,060.003,200.003,000.003,140.002,503.5263,368
2021-12-013,080.003,130.003,025.003,060.002,439.7460,620
2021-11-303,050.003,160.003,050.003,080.002,455.6986,611
2021-11-293,100.003,250.003,090.003,130.002,495.5578,963
2021-11-263,215.003,250.003,185.003,215.002,563.3237,894
2021-11-253,280.003,295.003,205.003,240.002,583.2517,359
2021-11-243,295.003,335.003,210.003,280.002,615.1551,066
2021-11-233,340.003,340.003,215.003,260.002,599.2018,716
2021-11-223,280.003,335.003,205.003,220.002,567.3143,189
← NewerPage 20 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.