Skip to main content
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,875.00
-10.00 (-0.35%)
At close: Dec 5, 2025

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,890.002,890.002,855.002,875.002,875.00-0.35%180,142
Dec 4, 20252,885.002,905.002,865.002,885.002,885.00-0.17%88,984
Dec 3, 20252,885.002,900.002,875.002,890.002,890.000.35%97,396
Dec 2, 20252,895.002,905.002,870.002,880.002,880.00-0.52%148,661
Dec 1, 20252,885.002,910.002,880.002,895.002,895.000.52%148,361
Nov 28, 20252,860.002,885.002,855.002,880.002,880.000.70%109,622
Nov 27, 20252,860.002,880.002,840.002,860.002,860.00-0.17%108,135
Nov 26, 20252,840.002,870.002,825.002,865.002,865.001.24%165,969
Nov 25, 20252,860.002,890.002,830.002,830.002,830.00-1.05%181,736
Nov 24, 20252,865.002,890.002,860.002,860.002,860.00-161,126
Nov 21, 20252,840.002,875.002,825.002,860.002,860.000.35%177,427
Nov 20, 20252,840.002,875.002,835.002,850.002,850.000.53%99,438
Nov 19, 20252,815.002,860.002,805.002,835.002,835.000.71%114,556
Nov 18, 20252,805.002,830.002,795.002,815.002,815.00-197,581
Nov 17, 20252,835.002,845.002,810.002,815.002,815.00-0.35%90,765
Nov 14, 20252,840.002,870.002,820.002,825.002,825.00-1.05%293,772
Nov 13, 20252,845.002,870.002,830.002,855.002,855.000.35%104,816
Nov 12, 20252,825.002,860.002,820.002,845.002,845.000.89%172,955
Nov 11, 20252,825.002,850.002,790.002,820.002,820.000.18%158,921
Nov 10, 20252,770.002,830.002,770.002,815.002,815.001.62%222,825
Nov 7, 20252,775.002,795.002,745.002,770.002,770.00-0.72%165,799
Nov 6, 20252,735.002,800.002,725.002,790.002,790.002.01%169,193
Nov 5, 20252,745.002,770.002,705.002,735.002,735.00-0.55%237,927
Nov 4, 20252,725.002,760.002,700.002,750.002,750.000.55%205,234
Nov 3, 20252,800.002,800.002,715.002,735.002,735.00-2.32%522,591
Oct 31, 20252,795.002,810.002,790.002,800.002,800.00-166,257
Oct 30, 20252,820.002,830.002,795.002,800.002,800.00-1.06%373,781
Oct 29, 20252,850.002,860.002,815.002,830.002,830.00-0.88%318,877
Oct 28, 20252,855.002,870.002,840.002,855.002,855.00-0.17%149,399
Oct 27, 20252,865.002,870.002,845.002,860.002,860.00-0.17%195,025
Oct 24, 20252,870.002,880.002,845.002,865.002,865.00-0.17%162,958
Oct 23, 20252,885.002,900.002,865.002,870.002,870.00-0.52%191,865
Oct 22, 20252,855.002,890.002,840.002,885.002,885.000.70%152,208
Oct 21, 20252,865.002,905.002,855.002,865.002,865.00-216,473
Oct 20, 20252,845.002,870.002,810.002,865.002,865.000.53%226,567
Oct 17, 20252,870.002,875.002,835.002,850.002,850.00-0.70%237,125
Oct 16, 20252,850.002,910.002,850.002,870.002,870.000.88%238,469
Oct 15, 20252,810.002,985.002,810.002,845.002,845.001.25%1,659,051
Oct 14, 20252,825.002,835.002,795.002,810.002,810.00-0.35%185,048
Oct 13, 20252,815.002,850.002,795.002,820.002,820.00-0.35%106,009
Oct 10, 20252,870.002,880.002,825.002,830.002,830.00-1.39%229,546
Oct 2, 20252,855.002,895.002,855.002,870.002,870.000.53%120,127
Oct 1, 20252,855.002,880.002,850.002,855.002,855.00-107,740
Sep 30, 20252,905.002,920.002,850.002,855.002,855.00-1.72%157,909
Sep 29, 20252,870.002,930.002,855.002,905.002,905.001.75%131,809
Sep 26, 20252,895.002,895.002,840.002,855.002,855.00-1.72%276,482
Sep 25, 20252,910.002,910.002,880.002,905.002,905.000.17%99,028
Sep 24, 20252,945.002,950.002,885.002,900.002,900.00-1.53%416,632
Sep 23, 20252,965.002,970.002,945.002,945.002,945.00-0.84%212,214
Sep 22, 20252,985.002,985.002,950.002,970.002,970.00-0.50%188,620
Sep 19, 20253,015.003,020.002,975.002,985.002,985.00-1.00%208,761
Sep 18, 20252,975.003,030.002,960.003,015.003,015.001.17%399,739
Sep 17, 20253,005.003,005.002,960.002,980.002,980.00-0.17%259,579
Sep 16, 20253,005.003,015.002,975.002,985.002,985.00-0.67%247,399
Sep 15, 20253,005.003,020.002,990.003,005.003,005.000.17%166,175
Sep 12, 20252,995.003,045.002,985.003,000.003,000.000.67%461,353
Sep 11, 20252,980.002,985.002,970.002,980.002,980.00-97,833
Sep 10, 20252,975.002,985.002,960.002,980.002,980.000.17%148,043
Sep 9, 20252,950.002,985.002,950.002,975.002,975.000.85%91,146
Sep 8, 20252,945.002,960.002,930.002,950.002,950.00-83,451
Sep 5, 20252,960.002,970.002,945.002,950.002,950.00-0.17%79,863
Sep 4, 20252,940.002,985.002,940.002,955.002,955.000.34%129,069
Sep 3, 20252,915.002,985.002,910.002,945.002,945.000.34%100,610
Sep 2, 20252,915.002,940.002,905.002,935.002,935.000.34%121,918
Sep 1, 20252,950.002,950.002,910.002,925.002,925.00-0.85%137,545
Aug 29, 20252,940.002,950.002,915.002,950.002,950.000.51%144,706
Aug 28, 20252,920.002,940.002,910.002,935.002,935.000.51%129,282
Aug 27, 20252,960.002,970.002,920.002,920.002,920.00-1.18%190,613
Aug 26, 20252,960.002,970.002,930.002,955.002,955.000.34%128,585
Aug 25, 20252,955.002,980.002,945.002,945.002,945.00-0.17%147,368
Aug 22, 20252,940.002,990.002,940.002,950.002,950.00-224,700
Aug 21, 20252,950.002,970.002,940.002,950.002,950.00-104,530
Aug 20, 20252,925.002,967.002,890.002,950.002,950.000.17%267,740
Aug 19, 20252,970.002,985.002,945.002,945.002,945.00-0.67%163,069
Aug 18, 20253,005.003,020.002,955.002,965.002,965.00-1.17%259,665
Aug 14, 20253,020.003,025.002,995.003,000.003,000.00-131,023
Aug 13, 20253,050.003,060.002,985.003,000.003,000.00-1.32%305,528
Aug 12, 20253,025.003,090.003,025.003,040.003,040.000.66%287,017
Aug 11, 20253,020.003,060.002,995.003,020.003,020.00-196,396
Aug 8, 20253,035.003,055.003,000.003,020.003,020.00-0.49%227,090
Aug 7, 20253,040.003,080.003,022.003,035.003,035.00-0.49%191,260
Aug 6, 20253,020.003,065.003,020.003,050.003,050.000.83%111,442
Aug 5, 20253,020.003,075.003,020.003,025.003,025.000.33%156,590
Aug 4, 20252,995.003,040.002,955.003,015.003,015.000.50%193,643
Aug 1, 20253,075.003,075.002,985.003,000.003,000.00-2.44%421,099
Jul 31, 20253,070.003,120.003,030.003,075.003,075.000.33%304,645
Jul 30, 20253,000.003,070.003,000.003,065.003,065.001.32%153,600
Jul 29, 20253,010.003,055.002,985.003,025.003,025.000.67%242,060
Jul 28, 20253,055.003,070.002,985.003,005.003,005.00-1.96%530,520
Jul 25, 20253,045.003,105.003,035.003,065.003,065.000.16%306,687
Jul 24, 20253,140.003,175.003,015.003,060.003,060.00-3.16%655,000
Jul 23, 20253,090.003,165.003,085.003,160.003,160.001.61%477,638
Jul 22, 20253,180.003,195.003,095.003,110.003,110.00-2.20%281,574
Jul 21, 20253,200.003,200.003,135.003,180.003,180.000.47%259,441
Jul 18, 20253,290.003,290.003,140.003,165.003,165.00-2.16%351,501
Jul 17, 20253,275.003,275.003,155.003,235.003,235.00-304,716
Jul 16, 20253,285.003,285.003,205.003,235.003,235.00-1.52%457,002
Jul 15, 20253,325.003,325.003,260.003,285.003,285.00-1.20%407,882
Jul 14, 20253,285.003,410.003,145.003,325.003,325.001.22%1,165,009
Jul 11, 20253,385.003,385.003,235.003,285.003,285.00-1.94%1,185,346