TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea
· Delayed Price · Currency is KRW 1,545.00
-80.00 (-4.92%)
At close: Apr 13, 2026
TS Trillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1,610.00 | 1,640.00 | 1,530.00 | 1,545.00 | 1,545.00 | -4.92% | 359,653 |
| Apr 10, 2026 | 1,515.00 | 1,630.00 | 1,485.00 | 1,625.00 | 1,625.00 | 7.26% | 286,512 |
| Apr 9, 2026 | 1,525.00 | 1,600.00 | 1,510.00 | 1,515.00 | 1,515.00 | -0.66% | 202,036 |
| Apr 8, 2026 | 1,500.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,525.00 | 2.35% | 202,115 |
| Apr 7, 2026 | 1,515.00 | 1,535.00 | 1,455.00 | 1,490.00 | 1,490.00 | -1.00% | 198,251 |
| Apr 6, 2026 | 1,630.00 | 1,630.00 | 1,470.00 | 1,505.00 | 1,505.00 | -5.05% | 287,014 |
| Apr 3, 2026 | 1,610.00 | 1,765.00 | 1,570.00 | 1,585.00 | 1,585.00 | 2.59% | 297,498 |
| Apr 2, 2026 | 1,620.00 | 1,625.00 | 1,525.00 | 1,545.00 | 1,545.00 | -4.63% | 196,941 |
| Apr 1, 2026 | 1,610.00 | 1,660.00 | 1,595.00 | 1,620.00 | 1,620.00 | 0.93% | 119,978 |
| Mar 31, 2026 | 1,625.00 | 1,635.00 | 1,525.00 | 1,605.00 | 1,605.00 | -0.93% | 212,738 |
| Mar 30, 2026 | 1,645.00 | 1,730.00 | 1,600.00 | 1,620.00 | 1,620.00 | -4.14% | 284,839 |
| Mar 27, 2026 | 1,685.00 | 1,700.00 | 1,630.00 | 1,690.00 | 1,690.00 | 1.20% | 187,543 |
| Mar 26, 2026 | 1,620.00 | 1,710.00 | 1,610.00 | 1,670.00 | 1,670.00 | 3.09% | 318,759 |
| Mar 25, 2026 | 1,800.00 | 1,975.00 | 1,595.00 | 1,620.00 | 1,620.00 | -3.28% | 1,005,118 |
| Mar 24, 2026 | 1,590.00 | 1,690.00 | 1,560.00 | 1,675.00 | 1,675.00 | 5.68% | 413,541 |
| Mar 23, 2026 | 1,590.00 | 1,680.00 | 1,550.00 | 1,585.00 | 1,585.00 | -0.31% | 243,904 |
| Mar 20, 2026 | 1,575.00 | 1,635.00 | 1,550.00 | 1,590.00 | 1,590.00 | 0.95% | 256,005 |
| Mar 19, 2026 | 1,595.00 | 1,605.00 | 1,535.00 | 1,575.00 | 1,575.00 | -1.25% | 210,328 |
| Mar 18, 2026 | 1,700.00 | 1,700.00 | 1,590.00 | 1,595.00 | 1,595.00 | -3.63% | 282,884 |
| Mar 17, 2026 | 1,600.00 | 1,695.00 | 1,560.00 | 1,655.00 | 1,655.00 | 6.43% | 483,037 |
| Mar 16, 2026 | 1,575.00 | 1,590.00 | 1,520.00 | 1,555.00 | 1,555.00 | -1.27% | 185,609 |
| Mar 13, 2026 | 1,555.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | - | 154,421 |
| Mar 12, 2026 | 1,580.00 | 1,610.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.32% | 168,528 |
| Mar 11, 2026 | 1,585.00 | 1,665.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.96% | 244,863 |
| Mar 10, 2026 | 1,640.00 | 1,690.00 | 1,550.00 | 1,565.00 | 1,565.00 | -1.88% | 284,742 |
| Mar 9, 2026 | 1,635.00 | 1,635.00 | 1,545.00 | 1,595.00 | 1,595.00 | -3.63% | 208,935 |
| Mar 6, 2026 | 1,715.00 | 1,735.00 | 1,625.00 | 1,655.00 | 1,655.00 | -3.78% | 319,592 |
| Mar 5, 2026 | 1,710.00 | 1,775.00 | 1,675.00 | 1,720.00 | 1,720.00 | 7.50% | 287,161 |
| Mar 4, 2026 | 1,690.00 | 1,700.00 | 1,560.00 | 1,600.00 | 1,600.00 | -7.51% | 755,798 |
| Mar 3, 2026 | 1,810.00 | 1,830.00 | 1,725.00 | 1,730.00 | 1,730.00 | -6.49% | 655,974 |
| Feb 27, 2026 | 1,900.00 | 1,925.00 | 1,845.00 | 1,850.00 | 1,850.00 | -2.63% | 494,944 |
| Feb 26, 2026 | 2,090.00 | 2,190.00 | 1,885.00 | 1,900.00 | 1,900.00 | -8.87% | 1,529,431 |
| Feb 25, 2026 | 1,860.00 | 2,440.00 | 1,860.00 | 2,085.00 | 2,085.00 | 10.90% | 8,205,644 |
| Feb 24, 2026 | 1,965.00 | 1,965.00 | 1,845.00 | 1,880.00 | 1,880.00 | -3.34% | 501,048 |
| Feb 23, 2026 | 1,790.00 | 1,960.00 | 1,790.00 | 1,945.00 | 1,945.00 | 9.89% | 1,164,222 |
| Feb 20, 2026 | 1,725.00 | 1,855.00 | 1,635.00 | 1,770.00 | 1,770.00 | 2.61% | 867,737 |
| Feb 19, 2026 | 1,705.00 | 1,855.00 | 1,655.00 | 1,725.00 | 1,725.00 | 1.17% | 682,396 |
| Feb 13, 2026 | 1,790.00 | 1,800.00 | 1,675.00 | 1,705.00 | 1,705.00 | -2.57% | 629,774 |
| Feb 12, 2026 | 1,825.00 | 1,845.00 | 1,725.00 | 1,750.00 | 1,750.00 | -2.78% | 694,007 |
| Feb 11, 2026 | 1,925.00 | 1,925.00 | 1,775.00 | 1,800.00 | 1,800.00 | -5.76% | 762,288 |
| Feb 10, 2026 | 1,980.00 | 1,985.00 | 1,900.00 | 1,910.00 | 1,910.00 | -3.78% | 576,401 |
| Feb 9, 2026 | 2,085.00 | 2,095.00 | 1,950.00 | 1,985.00 | 1,985.00 | -4.34% | 536,760 |
| Feb 6, 2026 | 1,900.00 | 2,125.00 | 1,875.00 | 2,075.00 | 2,075.00 | 2.22% | 1,334,466 |
| Feb 5, 2026 | 2,250.00 | 2,425.00 | 2,000.00 | 2,030.00 | 2,030.00 | -8.35% | 1,318,957 |
| Feb 4, 2026 | 2,155.00 | 2,300.00 | 2,105.00 | 2,215.00 | 2,215.00 | 4.73% | 744,143 |
| Feb 3, 2026 | 2,245.00 | 2,280.00 | 2,095.00 | 2,115.00 | 2,115.00 | -3.64% | 723,762 |
| Feb 2, 2026 | 2,350.00 | 2,395.00 | 2,175.00 | 2,195.00 | 2,195.00 | -5.79% | 748,081 |
| Jan 30, 2026 | 2,405.00 | 2,440.00 | 2,290.00 | 2,330.00 | 2,330.00 | -3.12% | 504,162 |
| Jan 29, 2026 | 2,485.00 | 2,515.00 | 2,250.00 | 2,405.00 | 2,405.00 | -3.02% | 940,699 |
| Jan 28, 2026 | 2,410.00 | 2,700.00 | 2,380.00 | 2,480.00 | 2,480.00 | 3.12% | 2,061,254 |
| Jan 27, 2026 | 2,345.00 | 2,465.00 | 2,310.00 | 2,405.00 | 2,405.00 | 3.00% | 835,285 |
| Jan 26, 2026 | 2,340.00 | 2,405.00 | 2,275.00 | 2,335.00 | 2,335.00 | -0.21% | 850,892 |
| Jan 23, 2026 | 2,425.00 | 2,465.00 | 2,300.00 | 2,340.00 | 2,340.00 | -3.51% | 970,453 |
| Jan 22, 2026 | 2,540.00 | 2,700.00 | 2,345.00 | 2,425.00 | 2,425.00 | -2.61% | 1,455,759 |
| Jan 21, 2026 | 2,660.00 | 2,665.00 | 2,400.00 | 2,490.00 | 2,490.00 | -6.39% | 1,620,024 |
| Jan 20, 2026 | 2,790.00 | 2,900.00 | 2,575.00 | 2,660.00 | 2,660.00 | -3.62% | 1,421,149 |
| Jan 19, 2026 | 3,000.00 | 3,085.00 | 2,640.00 | 2,760.00 | 2,760.00 | -7.23% | 3,843,312 |
| Jan 16, 2026 | 2,630.00 | 3,120.00 | 2,450.00 | 2,975.00 | 2,975.00 | 23.96% | 14,684,926 |
| Jan 15, 2026 | 2,210.00 | 2,490.00 | 2,205.00 | 2,400.00 | 2,400.00 | 8.84% | 3,116,720 |
| Jan 14, 2026 | 2,300.00 | 2,455.00 | 2,175.00 | 2,205.00 | 2,205.00 | -1.34% | 2,421,316 |
| Jan 13, 2026 | 2,600.00 | 2,700.00 | 2,235.00 | 2,235.00 | 2,235.00 | -7.26% | 9,975,062 |
| Jan 12, 2026 | 1,870.00 | 2,410.00 | 1,870.00 | 2,410.00 | 2,410.00 | 29.92% | 12,416,556 |
| Jan 9, 2026 | 1,650.00 | 1,925.00 | 1,630.00 | 1,855.00 | 1,855.00 | 13.80% | 3,470,936 |
| Jan 8, 2026 | 1,645.00 | 1,695.00 | 1,605.00 | 1,630.00 | 1,630.00 | - | 568,515 |
| Jan 7, 2026 | 1,665.00 | 1,700.00 | 1,600.00 | 1,630.00 | 1,630.00 | -1.51% | 614,632 |
| Jan 6, 2026 | 1,560.00 | 1,690.00 | 1,550.00 | 1,655.00 | 1,655.00 | 6.09% | 803,550 |
| Jan 5, 2026 | 1,590.00 | 1,665.00 | 1,535.00 | 1,560.00 | 1,560.00 | -1.89% | 925,079 |
| Jan 2, 2026 | 1,515.00 | 1,620.00 | 1,500.00 | 1,590.00 | 1,590.00 | 4.95% | 905,726 |
| Dec 30, 2025 | 1,520.00 | 1,570.00 | 1,490.00 | 1,515.00 | 1,515.00 | -0.33% | 982,570 |
| Dec 29, 2025 | 1,455.00 | 1,545.00 | 1,445.00 | 1,520.00 | 1,520.00 | 3.75% | 1,091,718 |
| Dec 26, 2025 | 1,380.00 | 1,490.00 | 1,375.00 | 1,465.00 | 1,465.00 | 6.16% | 1,509,891 |
| Dec 24, 2025 | 1,400.00 | 1,525.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.36% | 2,594,252 |
| Dec 23, 2025 | 1,390.00 | 1,440.00 | 1,355.00 | 1,385.00 | 1,385.00 | -0.36% | 1,393,408 |
| Dec 22, 2025 | 1,400.00 | 1,520.00 | 1,355.00 | 1,390.00 | 1,390.00 | -0.36% | 1,635,835 |
| Dec 19, 2025 | 1,450.00 | 1,545.00 | 1,380.00 | 1,395.00 | 1,395.00 | -3.79% | 4,308,710 |
| Dec 18, 2025 | 1,820.00 | 2,000.00 | 1,435.00 | 1,450.00 | 1,450.00 | -14.71% | 16,881,390 |
| Dec 17, 2025 | 1,410.00 | 1,700.00 | 1,350.00 | 1,700.00 | 1,700.00 | 29.77% | 14,348,680 |
| Dec 16, 2025 | 1,330.00 | 1,405.00 | 1,285.00 | 1,310.00 | 1,310.00 | -1.50% | 1,542,043 |
| Dec 15, 2025 | 1,215.00 | 1,400.00 | 1,200.00 | 1,330.00 | 1,330.00 | 9.47% | 1,747,289 |
| Dec 12, 2025 | 1,200.00 | 1,265.00 | 1,200.00 | 1,215.00 | 1,215.00 | -2.80% | 368,594 |
| Dec 11, 2025 | 1,200.00 | 1,315.00 | 1,180.00 | 1,250.00 | 1,250.00 | 0.81% | 683,177 |
| Dec 10, 2025 | 1,225.00 | 1,345.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1.22% | 1,698,380 |
| Dec 9, 2025 | 1,175.00 | 1,245.00 | 1,175.00 | 1,225.00 | 1,225.00 | 2.51% | 480,240 |
| Dec 8, 2025 | 1,135.00 | 1,225.00 | 1,130.00 | 1,195.00 | 1,195.00 | 5.29% | 564,405 |
| Dec 5, 2025 | 1,110.00 | 1,150.00 | 1,105.00 | 1,135.00 | 1,135.00 | 2.25% | 164,732 |
| Dec 4, 2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 85,657 |
| Dec 3, 2025 | 1,105.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | - | 70,263 |
| Dec 2, 2025 | 1,100.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.91% | 114,356 |
| Dec 1, 2025 | 1,175.00 | 1,175.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.46% | 306,705 |
| Nov 28, 2025 | 1,125.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | -3.96% | 299,051 |
| Nov 27, 2025 | 1,175.00 | 1,175.00 | 1,110.00 | 1,135.00 | 1,135.00 | -2.58% | 464,078 |
| Nov 26, 2025 | 1,150.00 | 1,195.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.30% | 328,336 |
| Nov 25, 2025 | 1,230.00 | 1,230.00 | 1,140.00 | 1,150.00 | 1,150.00 | -1.71% | 390,910 |
| Nov 24, 2025 | 1,115.00 | 1,245.00 | 1,115.00 | 1,170.00 | 1,170.00 | 4.93% | 1,165,280 |
| Nov 21, 2025 | 1,125.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.89% | 215,849 |
| Nov 20, 2025 | 1,110.00 | 1,135.00 | 1,090.00 | 1,125.00 | 1,125.00 | 1.35% | 204,999 |
| Nov 19, 2025 | 1,110.00 | 1,115.00 | 1,065.00 | 1,110.00 | 1,110.00 | - | 298,055 |
| Nov 18, 2025 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 282,558 |
| Nov 17, 2025 | 1,090.00 | 1,145.00 | 1,090.00 | 1,115.00 | 1,115.00 | - | 337,164 |
| Nov 14, 2025 | 1,075.00 | 1,120.00 | 1,075.00 | 1,115.00 | 1,115.00 | 2.76% | 439,059 |