TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea
· Delayed Price · Currency is KRW 227.00
+5.00 (2.25%)
At close: Dec 5, 2025
TS Trillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.00 | 230.00 | 221.00 | 227.00 | 227.00 | 2.25% | 806,526 |
| Dec 4, 2025 | 223.00 | 225.00 | 220.00 | 222.00 | 222.00 | 0.45% | 428,289 |
| Dec 3, 2025 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | - | 350,024 |
| Dec 2, 2025 | 220.00 | 225.00 | 219.00 | 221.00 | 221.00 | 0.91% | 570,198 |
| Dec 1, 2025 | 235.00 | 235.00 | 217.00 | 219.00 | 219.00 | 0.46% | 1,533,376 |
| Nov 28, 2025 | 225.00 | 225.00 | 217.00 | 218.00 | 218.00 | -3.96% | 1,495,258 |
| Nov 27, 2025 | 235.00 | 235.00 | 222.00 | 227.00 | 227.00 | -2.58% | 2,320,392 |
| Nov 26, 2025 | 230.00 | 239.00 | 229.00 | 233.00 | 233.00 | 1.30% | 1,641,600 |
| Nov 25, 2025 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | -1.71% | 1,954,554 |
| Nov 24, 2025 | 223.00 | 249.00 | 223.00 | 234.00 | 234.00 | 4.93% | 5,826,402 |
| Nov 21, 2025 | 225.00 | 228.00 | 220.00 | 223.00 | 223.00 | -0.89% | 1,078,218 |
| Nov 20, 2025 | 222.00 | 227.00 | 218.00 | 225.00 | 225.00 | 1.35% | 1,024,993 |
| Nov 19, 2025 | 222.00 | 223.00 | 213.00 | 222.00 | 222.00 | - | 1,490,278 |
| Nov 18, 2025 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | -0.45% | 1,412,794 |
| Nov 17, 2025 | 218.00 | 229.00 | 218.00 | 223.00 | 223.00 | - | 1,685,822 |
| Nov 14, 2025 | 215.00 | 224.00 | 215.00 | 223.00 | 223.00 | 2.76% | 2,195,297 |
| Nov 13, 2025 | 218.00 | 219.00 | 215.00 | 217.00 | 217.00 | - | 775,507 |
| Nov 12, 2025 | 215.00 | 222.00 | 214.00 | 217.00 | 217.00 | 1.40% | 1,224,949 |
| Nov 11, 2025 | 217.00 | 220.00 | 211.00 | 214.00 | 214.00 | -1.38% | 2,133,331 |
| Nov 10, 2025 | 208.00 | 223.00 | 205.00 | 217.00 | 217.00 | 5.85% | 4,800,742 |
| Nov 7, 2025 | 201.00 | 219.00 | 201.00 | 205.00 | 205.00 | 1.99% | 2,917,754 |
| Nov 6, 2025 | 198.00 | 202.00 | 197.00 | 201.00 | 201.00 | 2.03% | 969,867 |
| Nov 5, 2025 | 197.00 | 200.00 | 192.00 | 197.00 | 197.00 | -0.51% | 1,736,652 |
| Nov 4, 2025 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 1,425,589 |
| Nov 3, 2025 | 199.00 | 203.00 | 198.00 | 198.00 | 198.00 | -0.50% | 1,689,225 |
| Oct 31, 2025 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 0.51% | 1,041,307 |
| Oct 30, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -1.00% | 2,017,898 |
| Oct 29, 2025 | 203.00 | 205.00 | 199.00 | 200.00 | 200.00 | -0.99% | 2,032,596 |
| Oct 28, 2025 | 203.00 | 205.00 | 200.00 | 202.00 | 202.00 | - | 2,239,234 |
| Oct 27, 2025 | 206.00 | 213.00 | 200.00 | 202.00 | 202.00 | -0.49% | 5,841,699 |
| Oct 24, 2025 | 201.00 | 221.00 | 197.00 | 203.00 | 203.00 | - | 21,682,970 |
| Oct 23, 2025 | 197.00 | 256.00 | 197.00 | 203.00 | 203.00 | 3.05% | 100,332,300 |
| Oct 22, 2025 | 200.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.50% | 1,042,015 |
| Oct 21, 2025 | 203.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.48% | 438,233 |
| Oct 20, 2025 | 200.00 | 205.00 | 197.00 | 203.00 | 203.00 | 2.01% | 865,013 |
| Oct 17, 2025 | 204.00 | 205.00 | 199.00 | 199.00 | 199.00 | -2.45% | 1,137,438 |
| Oct 16, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 548,924 |
| Oct 15, 2025 | 206.00 | 207.00 | 203.00 | 204.00 | 204.00 | -1.45% | 740,797 |
| Oct 14, 2025 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | - | 613,253 |
| Oct 13, 2025 | 211.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.48% | 592,630 |
| Oct 10, 2025 | 213.00 | 216.00 | 207.00 | 208.00 | 208.00 | -2.35% | 1,080,781 |
| Oct 2, 2025 | 206.00 | 222.00 | 205.00 | 213.00 | 213.00 | 3.40% | 2,777,955 |
| Oct 1, 2025 | 205.00 | 208.00 | 203.00 | 206.00 | 206.00 | 0.49% | 459,766 |
| Sep 30, 2025 | 204.00 | 207.00 | 203.00 | 205.00 | 205.00 | - | 489,196 |
| Sep 29, 2025 | 205.00 | 207.00 | 202.00 | 205.00 | 205.00 | - | 504,173 |
| Sep 26, 2025 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | -1.44% | 595,131 |
| Sep 25, 2025 | 206.00 | 210.00 | 205.00 | 208.00 | 208.00 | 0.48% | 533,273 |
| Sep 24, 2025 | 208.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 690,218 |
| Sep 23, 2025 | 210.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.48% | 786,457 |
| Sep 22, 2025 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.87% | 758,631 |
| Sep 19, 2025 | 213.00 | 217.00 | 213.00 | 214.00 | 214.00 | - | 552,151 |
| Sep 18, 2025 | 213.00 | 216.00 | 211.00 | 214.00 | 214.00 | 0.47% | 1,053,561 |
| Sep 17, 2025 | 217.00 | 218.00 | 213.00 | 213.00 | 213.00 | -2.29% | 756,781 |
| Sep 16, 2025 | 211.00 | 218.00 | 211.00 | 218.00 | 218.00 | 2.35% | 1,398,727 |
| Sep 15, 2025 | 214.00 | 214.00 | 209.00 | 213.00 | 213.00 | -0.93% | 1,807,753 |
| Sep 12, 2025 | 214.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.94% | 866,500 |
| Sep 11, 2025 | 213.00 | 219.00 | 210.00 | 213.00 | 213.00 | - | 1,142,275 |
| Sep 10, 2025 | 212.00 | 215.00 | 211.00 | 213.00 | 213.00 | 0.95% | 637,870 |
| Sep 9, 2025 | 214.00 | 215.00 | 210.00 | 211.00 | 211.00 | -1.86% | 1,030,021 |
| Sep 8, 2025 | 218.00 | 221.00 | 213.00 | 215.00 | 215.00 | -1.38% | 1,177,248 |
| Sep 5, 2025 | 225.00 | 226.00 | 218.00 | 218.00 | 218.00 | -2.24% | 1,528,311 |
| Sep 4, 2025 | 218.00 | 228.00 | 217.00 | 223.00 | 223.00 | 1.83% | 1,601,988 |
| Sep 3, 2025 | 222.00 | 226.00 | 217.00 | 219.00 | 219.00 | -2.23% | 1,616,605 |
| Sep 2, 2025 | 208.00 | 238.00 | 208.00 | 224.00 | 224.00 | 6.16% | 4,820,743 |
| Sep 1, 2025 | 223.00 | 225.00 | 211.00 | 211.00 | 211.00 | -5.80% | 2,057,499 |
| Aug 29, 2025 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | -0.88% | 857,828 |
| Aug 28, 2025 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | 2.26% | 1,068,928 |
| Aug 27, 2025 | 226.00 | 229.00 | 220.00 | 221.00 | 221.00 | -2.21% | 1,098,304 |
| Aug 26, 2025 | 220.00 | 228.00 | 219.00 | 226.00 | 226.00 | 2.26% | 1,054,343 |
| Aug 25, 2025 | 223.00 | 230.00 | 220.00 | 221.00 | 221.00 | - | 1,314,453 |
| Aug 22, 2025 | 223.00 | 230.00 | 220.00 | 221.00 | 221.00 | -2.64% | 1,407,784 |
| Aug 21, 2025 | 226.00 | 235.00 | 226.00 | 227.00 | 227.00 | -0.87% | 1,075,002 |
| Aug 20, 2025 | 225.00 | 236.00 | 225.00 | 229.00 | 229.00 | -1.72% | 1,557,639 |
| Aug 19, 2025 | 263.00 | 280.00 | 230.00 | 233.00 | 233.00 | -4.12% | 17,462,650 |
| Aug 18, 2025 | 230.00 | 263.00 | 225.00 | 243.00 | 243.00 | 5.65% | 10,788,320 |
| Aug 14, 2025 | 231.00 | 238.00 | 226.00 | 230.00 | 230.00 | 0.44% | 1,263,765 |
| Aug 13, 2025 | 237.00 | 237.00 | 225.00 | 229.00 | 229.00 | -2.97% | 1,282,651 |
| Aug 12, 2025 | 227.00 | 249.00 | 225.00 | 236.00 | 236.00 | 3.96% | 2,948,376 |
| Aug 11, 2025 | 239.00 | 240.00 | 225.00 | 227.00 | 227.00 | -2.58% | 1,396,722 |
| Aug 8, 2025 | 238.00 | 255.00 | 231.00 | 233.00 | 233.00 | -0.43% | 5,548,600 |
| Aug 7, 2025 | 219.00 | 250.00 | 217.00 | 234.00 | 234.00 | 6.85% | 14,204,430 |
| Aug 6, 2025 | 207.00 | 219.00 | 205.00 | 219.00 | 219.00 | 3.30% | 2,141,679 |
| Aug 5, 2025 | 200.00 | 226.00 | 200.00 | 212.00 | 212.00 | 4.95% | 6,617,894 |
| Aug 4, 2025 | 194.00 | 210.00 | 194.00 | 202.00 | 202.00 | 2.02% | 1,133,021 |
| Aug 1, 2025 | 195.00 | 200.00 | 192.00 | 198.00 | 198.00 | -0.50% | 1,400,554 |
| Jul 31, 2025 | 200.00 | 203.00 | 197.00 | 199.00 | 199.00 | -2.45% | 1,506,548 |
| Jul 30, 2025 | 200.00 | 211.00 | 200.00 | 204.00 | 204.00 | -1.45% | 1,667,098 |
| Jul 29, 2025 | 202.00 | 210.00 | 193.00 | 207.00 | 207.00 | 0.49% | 1,592,615 |
| Jul 28, 2025 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | -4.19% | 1,803,577 |
| Jul 25, 2025 | 215.00 | 219.00 | 214.00 | 215.00 | 215.00 | -1.38% | 861,893 |
| Jul 24, 2025 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 1,152,928 |
| Jul 23, 2025 | 224.00 | 226.00 | 221.00 | 222.00 | 222.00 | -1.77% | 792,433 |
| Jul 22, 2025 | 227.00 | 232.00 | 225.00 | 226.00 | 226.00 | -0.88% | 1,105,989 |
| Jul 21, 2025 | 227.00 | 230.00 | 224.00 | 228.00 | 228.00 | -0.87% | 1,084,074 |
| Jul 18, 2025 | 235.00 | 237.00 | 229.00 | 230.00 | 230.00 | -2.95% | 1,406,760 |
| Jul 17, 2025 | 233.00 | 238.00 | 230.00 | 237.00 | 237.00 | 0.42% | 919,441 |
| Jul 16, 2025 | 236.00 | 241.00 | 235.00 | 236.00 | 236.00 | -2.48% | 1,400,876 |
| Jul 15, 2025 | 247.00 | 251.00 | 239.00 | 242.00 | 242.00 | -2.42% | 2,134,714 |
| Jul 14, 2025 | 232.00 | 260.00 | 232.00 | 248.00 | 248.00 | 5.53% | 7,319,079 |
| Jul 11, 2025 | 237.00 | 251.00 | 233.00 | 235.00 | 235.00 | -0.84% | 2,496,534 |