TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea
· Delayed Price · Currency is KRW 319.00
-12.00 (-3.63%)
At close: Mar 9, 2026
TS Trillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 327.00 | 327.00 | 309.00 | 319.00 | 319.00 | -3.63% | 1,042,512 |
| Mar 6, 2026 | 343.00 | 347.00 | 325.00 | 331.00 | 331.00 | -3.78% | 1,597,960 |
| Mar 5, 2026 | 342.00 | 355.00 | 335.00 | 344.00 | 344.00 | 7.50% | 1,434,589 |
| Mar 4, 2026 | 338.00 | 340.00 | 312.00 | 320.00 | 320.00 | -7.51% | 3,682,621 |
| Mar 3, 2026 | 362.00 | 366.00 | 345.00 | 346.00 | 346.00 | -6.49% | 3,254,425 |
| Feb 27, 2026 | 380.00 | 385.00 | 369.00 | 370.00 | 370.00 | -2.63% | 2,474,724 |
| Feb 26, 2026 | 418.00 | 438.00 | 377.00 | 380.00 | 380.00 | -8.87% | 7,620,122 |
| Feb 25, 2026 | 372.00 | 488.00 | 372.00 | 417.00 | 417.00 | 10.90% | 40,782,080 |
| Feb 24, 2026 | 393.00 | 393.00 | 369.00 | 376.00 | 376.00 | -3.34% | 2,505,241 |
| Feb 23, 2026 | 358.00 | 392.00 | 358.00 | 389.00 | 389.00 | 9.89% | 5,821,111 |
| Feb 20, 2026 | 345.00 | 371.00 | 327.00 | 354.00 | 354.00 | 2.61% | 4,307,154 |
| Feb 19, 2026 | 341.00 | 371.00 | 331.00 | 345.00 | 345.00 | 1.17% | 3,392,876 |
| Feb 13, 2026 | 358.00 | 360.00 | 335.00 | 341.00 | 341.00 | -2.57% | 3,136,590 |
| Feb 12, 2026 | 365.00 | 369.00 | 345.00 | 350.00 | 350.00 | -2.78% | 3,451,179 |
| Feb 11, 2026 | 385.00 | 385.00 | 355.00 | 360.00 | 360.00 | -5.76% | 3,792,213 |
| Feb 10, 2026 | 396.00 | 397.00 | 380.00 | 382.00 | 382.00 | -3.78% | 2,874,222 |
| Feb 9, 2026 | 417.00 | 419.00 | 390.00 | 397.00 | 397.00 | -4.34% | 2,677,379 |
| Feb 6, 2026 | 380.00 | 425.00 | 375.00 | 415.00 | 415.00 | 2.22% | 6,657,079 |
| Feb 5, 2026 | 450.00 | 485.00 | 400.00 | 406.00 | 406.00 | -8.35% | 6,594,786 |
| Feb 4, 2026 | 431.00 | 460.00 | 421.00 | 443.00 | 443.00 | 4.73% | 3,673,594 |
| Feb 3, 2026 | 449.00 | 456.00 | 419.00 | 423.00 | 423.00 | -3.64% | 3,549,088 |
| Feb 2, 2026 | 470.00 | 479.00 | 435.00 | 439.00 | 439.00 | -5.79% | 3,740,408 |
| Jan 30, 2026 | 481.00 | 488.00 | 458.00 | 466.00 | 466.00 | -3.12% | 2,512,402 |
| Jan 29, 2026 | 497.00 | 503.00 | 450.00 | 481.00 | 481.00 | -3.02% | 4,695,247 |
| Jan 28, 2026 | 482.00 | 540.00 | 476.00 | 496.00 | 496.00 | 3.12% | 10,306,273 |
| Jan 27, 2026 | 469.00 | 493.00 | 462.00 | 481.00 | 481.00 | 3.00% | 4,157,738 |
| Jan 26, 2026 | 468.00 | 481.00 | 455.00 | 467.00 | 467.00 | -0.21% | 4,254,464 |
| Jan 23, 2026 | 485.00 | 493.00 | 460.00 | 468.00 | 468.00 | -3.51% | 4,823,102 |
| Jan 22, 2026 | 508.00 | 540.00 | 469.00 | 485.00 | 485.00 | -2.61% | 7,256,575 |
| Jan 21, 2026 | 532.00 | 533.00 | 480.00 | 498.00 | 498.00 | -6.39% | 8,062,642 |
| Jan 20, 2026 | 558.00 | 580.00 | 515.00 | 532.00 | 532.00 | -3.62% | 7,079,709 |
| Jan 19, 2026 | 600.00 | 617.00 | 528.00 | 552.00 | 552.00 | -7.23% | 19,118,423 |
| Jan 16, 2026 | 526.00 | 624.00 | 490.00 | 595.00 | 595.00 | 23.96% | 73,112,620 |
| Jan 15, 2026 | 442.00 | 498.00 | 441.00 | 480.00 | 480.00 | 8.84% | 15,014,929 |
| Jan 14, 2026 | 460.00 | 491.00 | 435.00 | 441.00 | 441.00 | -1.34% | 12,022,341 |
| Jan 13, 2026 | 520.00 | 540.00 | 447.00 | 447.00 | 447.00 | -7.26% | 49,668,832 |
| Jan 12, 2026 | 374.00 | 482.00 | 374.00 | 482.00 | 482.00 | 29.92% | 62,082,780 |
| Jan 9, 2026 | 330.00 | 385.00 | 326.00 | 371.00 | 371.00 | 13.80% | 17,244,173 |
| Jan 8, 2026 | 329.00 | 339.00 | 321.00 | 326.00 | 326.00 | - | 2,841,601 |
| Jan 7, 2026 | 333.00 | 340.00 | 320.00 | 326.00 | 326.00 | -1.51% | 3,064,421 |
| Jan 6, 2026 | 312.00 | 338.00 | 310.00 | 331.00 | 331.00 | 6.09% | 3,978,753 |
| Jan 5, 2026 | 318.00 | 333.00 | 307.00 | 312.00 | 312.00 | -1.89% | 4,597,300 |
| Jan 2, 2026 | 303.00 | 324.00 | 300.00 | 318.00 | 318.00 | 4.95% | 4,400,068 |
| Dec 30, 2025 | 304.00 | 314.00 | 298.00 | 303.00 | 303.00 | -0.33% | 4,912,851 |
| Dec 29, 2025 | 291.00 | 309.00 | 289.00 | 304.00 | 304.00 | 3.75% | 5,427,707 |
| Dec 26, 2025 | 276.00 | 298.00 | 275.00 | 293.00 | 293.00 | 6.16% | 7,421,038 |
| Dec 24, 2025 | 280.00 | 305.00 | 274.00 | 276.00 | 276.00 | -0.36% | 12,971,260 |
| Dec 23, 2025 | 278.00 | 288.00 | 271.00 | 277.00 | 277.00 | -0.36% | 6,923,218 |
| Dec 22, 2025 | 280.00 | 304.00 | 271.00 | 278.00 | 278.00 | -0.36% | 8,163,513 |
| Dec 19, 2025 | 290.00 | 309.00 | 276.00 | 279.00 | 279.00 | -3.79% | 21,543,550 |
| Dec 18, 2025 | 364.00 | 400.00 | 287.00 | 290.00 | 290.00 | -14.71% | 84,070,577 |
| Dec 17, 2025 | 282.00 | 340.00 | 270.00 | 340.00 | 340.00 | 29.77% | 71,737,452 |
| Dec 16, 2025 | 266.00 | 281.00 | 257.00 | 262.00 | 262.00 | -1.50% | 7,160,622 |
| Dec 15, 2025 | 243.00 | 280.00 | 240.00 | 266.00 | 266.00 | 9.47% | 8,736,446 |
| Dec 12, 2025 | 240.00 | 253.00 | 240.00 | 243.00 | 243.00 | -2.80% | 1,838,413 |
| Dec 11, 2025 | 240.00 | 263.00 | 236.00 | 250.00 | 250.00 | 0.81% | 3,410,308 |
| Dec 10, 2025 | 245.00 | 269.00 | 245.00 | 248.00 | 248.00 | 1.22% | 8,491,903 |
| Dec 9, 2025 | 235.00 | 249.00 | 235.00 | 245.00 | 245.00 | 2.51% | 2,401,201 |
| Dec 8, 2025 | 227.00 | 245.00 | 226.00 | 239.00 | 239.00 | 5.29% | 2,822,028 |
| 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 |