Skip to main content
TS Corporation (KRX:001790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,960.00
0.00 (0.00%)
Apr 29, 2026, 2:50 PM KST

TS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,940.003,000.002,940.002,960.00-0.34%70,887
Apr 27, 20263,040.003,040.002,950.002,950.002,950.00-2.48%400,353
Apr 24, 20263,020.003,090.003,005.003,025.003,025.000.17%310,422
Apr 23, 20263,060.003,060.003,000.003,020.003,020.00-1.15%216,616
Apr 22, 20263,120.003,130.003,050.003,055.003,055.00-1.45%198,702
Apr 21, 20263,145.003,260.003,020.003,100.003,100.00-1.43%743,017
Apr 20, 20263,170.003,175.003,110.003,145.003,145.00-0.63%304,724
Apr 17, 20263,130.003,200.003,120.003,165.003,165.001.12%609,379
Apr 16, 20263,050.003,130.003,035.003,130.003,130.003.30%570,808
Apr 15, 20263,025.003,055.002,975.003,030.003,030.00-0.33%382,473
Apr 14, 20262,995.003,060.002,990.003,040.003,040.001.16%330,800
Apr 13, 20263,000.003,010.002,960.003,005.003,005.000.17%177,236
Apr 10, 20262,980.003,000.002,975.003,000.003,000.000.84%150,156
Apr 9, 20262,975.002,990.002,960.002,975.002,975.00-153,735
Apr 8, 20262,980.003,005.002,955.002,975.002,975.00-247,470
Apr 7, 20263,030.003,030.002,970.002,975.002,975.00-1.82%242,387
Apr 6, 20263,015.003,080.002,995.003,030.003,030.001.17%470,849
Apr 3, 20262,985.003,015.002,975.002,995.002,995.000.67%163,191
Apr 2, 20263,005.003,090.002,940.002,975.002,975.00-1.00%391,069
Apr 1, 20262,935.003,015.002,920.003,005.003,005.002.91%494,029
Mar 31, 20262,915.002,965.002,885.002,920.002,920.000.17%306,176
Mar 30, 20262,915.002,925.002,880.002,915.002,915.00-0.34%243,658
Mar 27, 20262,940.002,945.002,900.002,925.002,925.00-0.85%343,461
Mar 26, 20263,000.003,015.002,940.002,950.002,950.00-0.17%475,427
Mar 25, 20262,945.002,965.002,915.002,955.002,955.000.34%368,839
Mar 24, 20262,950.002,990.002,910.002,945.002,945.001.03%518,236
Mar 23, 20263,000.003,045.002,900.002,915.002,915.00-1,359,949
Mar 20, 20262,760.002,945.002,760.002,915.002,915.005.81%1,477,258
Mar 19, 20262,745.002,765.002,725.002,755.002,755.000.55%194,563
Mar 18, 20262,720.002,740.002,720.002,740.002,740.000.92%233,420
Mar 17, 20262,715.002,730.002,700.002,715.002,715.00-119,394
Mar 16, 20262,760.002,760.002,700.002,715.002,715.00-1.45%182,323
Mar 13, 20262,720.002,790.002,695.002,755.002,755.000.73%277,079
Mar 12, 20262,735.002,775.002,715.002,735.002,735.00-0.18%183,581
Mar 11, 20262,710.002,770.002,680.002,740.002,740.001.29%238,908
Mar 10, 20262,720.002,745.002,695.002,705.002,705.00-0.18%273,772
Mar 9, 20262,695.002,750.002,650.002,710.002,710.00-1.09%549,917
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