Skip to main content
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
-30.00 (-1.09%)
At close: Mar 9, 2026

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,710.002,760.002,705.002,740.002,740.00-0.54%216,418
Mar 5, 20262,680.002,770.002,680.002,755.002,755.003.57%388,498
Mar 4, 20262,800.002,800.002,650.002,660.002,660.00-5.67%889,370
Mar 3, 20262,810.002,860.002,780.002,820.002,820.00-0.53%428,460
Feb 27, 20262,830.002,845.002,795.002,835.002,835.000.18%270,157
Feb 26, 20262,915.002,920.002,810.002,830.002,830.00-3.08%533,535
Feb 25, 20262,930.002,935.002,900.002,920.002,920.00-0.34%246,197
Feb 24, 20262,950.002,950.002,900.002,930.002,930.00-0.68%300,321
Feb 23, 20262,885.002,960.002,880.002,950.002,950.002.61%713,661
Feb 20, 20262,850.002,880.002,830.002,875.002,875.000.88%505,485
Feb 19, 20262,825.002,860.002,805.002,850.002,850.001.06%317,012
Feb 13, 20262,800.002,835.002,770.002,820.002,820.00-0.18%634,152
Feb 12, 20262,890.002,925.002,780.002,825.002,825.00-2.25%662,087
Feb 11, 20262,850.002,890.002,850.002,890.002,890.001.40%247,188
Feb 10, 20262,815.002,855.002,815.002,850.002,850.000.88%213,522
Feb 9, 20262,810.002,850.002,800.002,825.002,825.000.53%324,420
Feb 6, 20262,790.002,820.002,730.002,810.002,810.00-322,448
Feb 5, 20262,800.002,830.002,795.002,810.002,810.00-0.35%188,331
Feb 4, 20262,730.002,835.002,715.002,820.002,820.003.87%757,499
Feb 3, 20262,710.002,735.002,705.002,715.002,715.00-0.37%282,672
Feb 2, 20262,775.002,775.002,705.002,725.002,725.00-1.98%318,985
Jan 30, 20262,795.002,800.002,745.002,780.002,780.00-0.18%308,489
Jan 29, 20262,785.002,795.002,735.002,785.002,785.00-484,612
Jan 28, 20262,800.002,840.002,770.002,785.002,785.00-0.18%530,713
Jan 27, 20262,795.002,820.002,780.002,790.002,790.00-0.53%190,322
Jan 26, 20262,785.002,825.002,780.002,805.002,805.000.72%303,138
Jan 23, 20262,760.002,800.002,745.002,785.002,785.000.91%270,040
Jan 22, 20262,760.002,785.002,750.002,760.002,760.00-230,220
Jan 21, 20262,770.002,785.002,730.002,760.002,760.00-0.90%283,490
Jan 20, 20262,755.002,790.002,745.002,785.002,785.000.72%188,385
Jan 19, 20262,780.002,790.002,750.002,765.002,765.00-0.54%205,336
Jan 16, 20262,780.002,800.002,765.002,780.002,780.00-0.18%300,239
Jan 15, 20262,800.002,815.002,765.002,785.002,785.00-0.89%265,434
Jan 14, 20262,765.002,825.002,755.002,810.002,810.001.26%206,067
Jan 13, 20262,780.002,805.002,745.002,775.002,775.00-191,888
Jan 12, 20262,745.002,785.002,730.002,775.002,775.002.02%203,372
Jan 9, 20262,685.002,740.002,680.002,720.002,720.001.30%213,595
Jan 8, 20262,730.002,730.002,660.002,685.002,685.00-1.83%285,817
Jan 7, 20262,775.002,785.002,710.002,735.002,735.00-1.44%325,541
Jan 6, 20262,780.002,795.002,765.002,775.002,775.00-0.18%187,470
Jan 5, 20262,790.002,800.002,770.002,780.002,780.00-181,742
Jan 2, 20262,825.002,835.002,775.002,780.002,780.00-1.59%280,422
Dec 30, 20252,885.002,920.002,820.002,825.002,825.00-2.08%286,713
Dec 29, 20252,895.002,900.002,865.002,885.002,885.00-2.86%272,333
Dec 26, 20252,990.003,020.002,965.002,970.002,850.00-0.67%483,434
Dec 24, 20252,980.003,015.002,950.002,990.002,869.190.34%337,904
Dec 23, 20252,990.003,000.002,970.002,980.002,859.60-0.33%254,816
Dec 22, 20252,990.003,000.002,965.002,990.002,869.190.17%360,263
Dec 19, 20252,960.003,015.002,955.002,985.002,864.391.02%450,287
Dec 18, 20252,950.002,975.002,925.002,955.002,835.61-0.34%307,335
Dec 17, 20252,965.003,010.002,935.002,965.002,845.200.34%822,442
Dec 16, 20253,045.003,050.002,945.002,955.002,835.61-2.64%890,521
Dec 15, 20252,920.003,175.002,910.003,035.002,912.373.94%4,990,717
Dec 12, 20252,900.002,925.002,895.002,920.002,802.021.04%183,038
Dec 11, 20252,875.002,905.002,865.002,890.002,773.230.70%177,526
Dec 10, 20252,880.002,890.002,870.002,870.002,754.04-0.35%87,021
Dec 9, 20252,875.002,890.002,865.002,880.002,763.640.17%134,829
Dec 8, 20252,875.002,890.002,860.002,875.002,758.84-140,099
Dec 5, 20252,890.002,890.002,855.002,875.002,758.84-0.35%180,892
Dec 4, 20252,885.002,905.002,865.002,885.002,768.43-0.17%89,034
Dec 3, 20252,885.002,900.002,875.002,890.002,773.230.35%97,413
Dec 2, 20252,895.002,905.002,870.002,880.002,763.64-0.52%148,769
Dec 1, 20252,885.002,910.002,880.002,895.002,778.030.52%149,822
Nov 28, 20252,860.002,885.002,855.002,880.002,763.640.70%109,622
Nov 27, 20252,860.002,880.002,840.002,860.002,744.44-0.17%108,197
Nov 26, 20252,840.002,870.002,825.002,865.002,749.241.24%165,976
Nov 25, 20252,860.002,890.002,830.002,830.002,715.66-1.05%181,994
Nov 24, 20252,865.002,890.002,860.002,860.002,744.44-161,878
Nov 21, 20252,840.002,875.002,825.002,860.002,744.440.35%177,483
Nov 20, 20252,840.002,875.002,835.002,850.002,734.850.53%99,447
Nov 19, 20252,815.002,860.002,805.002,835.002,720.450.71%114,556
Nov 18, 20252,805.002,830.002,795.002,815.002,701.26-197,581
Nov 17, 20252,835.002,845.002,810.002,815.002,701.26-0.35%90,765
Nov 14, 20252,840.002,870.002,820.002,825.002,710.86-1.05%293,772
Nov 13, 20252,845.002,870.002,830.002,855.002,739.650.35%104,816
Nov 12, 20252,825.002,860.002,820.002,845.002,730.050.89%172,955
Nov 11, 20252,825.002,850.002,790.002,820.002,706.060.18%158,921
Nov 10, 20252,770.002,830.002,770.002,815.002,701.261.62%222,825
Nov 7, 20252,775.002,795.002,745.002,770.002,658.08-0.72%165,799
Nov 6, 20252,735.002,800.002,725.002,790.002,677.272.01%169,193
Nov 5, 20252,745.002,770.002,705.002,735.002,624.49-0.55%237,927
Nov 4, 20252,725.002,760.002,700.002,750.002,638.890.55%205,234
Nov 3, 20252,800.002,800.002,715.002,735.002,624.49-2.32%522,591
Oct 31, 20252,795.002,810.002,790.002,800.002,686.87-166,257
Oct 30, 20252,820.002,830.002,795.002,800.002,686.87-1.06%373,781
Oct 29, 20252,850.002,860.002,815.002,830.002,715.66-0.88%318,877
Oct 28, 20252,855.002,870.002,840.002,855.002,739.65-0.17%149,399
Oct 27, 20252,865.002,870.002,845.002,860.002,744.44-0.17%195,025
Oct 24, 20252,870.002,880.002,845.002,865.002,749.24-0.17%162,958
Oct 23, 20252,885.002,900.002,865.002,870.002,754.04-0.52%191,865
Oct 22, 20252,855.002,890.002,840.002,885.002,768.430.70%152,208
Oct 21, 20252,865.002,905.002,855.002,865.002,749.24-216,473
Oct 20, 20252,845.002,870.002,810.002,865.002,749.240.53%226,567
Oct 17, 20252,870.002,875.002,835.002,850.002,734.85-0.70%237,125
Oct 16, 20252,850.002,910.002,850.002,870.002,754.040.88%238,469
Oct 15, 20252,810.002,985.002,810.002,845.002,730.051.25%1,659,051
Oct 14, 20252,825.002,835.002,795.002,810.002,696.46-0.35%185,048
Oct 13, 20252,815.002,850.002,795.002,820.002,706.06-0.35%106,009
Oct 10, 20252,870.002,880.002,825.002,830.002,715.66-1.39%229,546
Oct 2, 20252,855.002,895.002,855.002,870.002,754.040.53%120,127