TS Corporation - 001790.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,850	2,875	2,875	2,880	2,830	502,759
February 19, 2026	2,825	2,850	2,850	2,860	2,805	320,610
February 13, 2026	2,800	2,820	2,820	2,835	2,770	634,821
February 12, 2026	2,890	2,825	2,825	2,925	2,780	702,502
February 11, 2026	2,850	2,890	2,890	2,890	2,850	247,488
February 10, 2026	2,815	2,850	2,850	2,855	2,815	213,938
February 09, 2026	2,810	2,825	2,825	2,850	2,800	323,407
February 06, 2026	2,790	2,810	2,810	2,820	2,730	324,304
February 05, 2026	2,800	2,810	2,810	2,830	2,795	188,819
February 04, 2026	2,730	2,820	2,820	2,835	2,715	757,499
February 03, 2026	2,710	2,715	2,715	2,735	2,705	282,672
February 02, 2026	2,775	2,725	2,725	2,775	2,705	321,711
January 30, 2026	2,795	2,780	2,780	2,800	2,745	315,609
January 29, 2026	2,785	2,785	2,785	2,795	2,735	490,567
January 28, 2026	2,800	2,785	2,785	2,840	2,770	532,528
January 27, 2026	2,795	2,790	2,790	2,820	2,780	193,085
January 26, 2026	2,785	2,805	2,805	2,825	2,780	303,138
January 23, 2026	2,760	2,785	2,785	2,800	2,745	276,014
January 22, 2026	2,760	2,760	2,760	2,785	2,750	234,376
January 21, 2026	2,770	2,760	2,760	2,785	2,730	284,838
January 20, 2026	2,755	2,785	2,785	2,790	2,745	186,383
January 19, 2026	2,780	2,765	2,765	2,790	2,750	233,122
January 16, 2026	2,780	2,780	2,780	2,800	2,765	300,239
January 15, 2026	2,800	2,785	2,785	2,815	2,765	266,194
January 14, 2026	2,765	2,810	2,810	2,825	2,755	206,067
January 13, 2026	2,780	2,775	2,775	2,805	2,745	193,320
January 12, 2026	2,745	2,775	2,775	2,785	2,730	203,490
January 09, 2026	2,685	2,720	2,720	2,740	2,680	220,168
January 08, 2026	2,730	2,685	2,685	2,730	2,660	319,080
January 07, 2026	2,775	2,735	2,735	2,785	2,710	325,159
January 06, 2026	2,780	2,775	2,775	2,795	2,765	187,493
January 05, 2026	2,790	2,780	2,780	2,800	2,770	182,206
January 02, 2026	2,825	2,780	2,780	2,835	2,775	280,689
December 30, 2025	2,885	2,825	2,825	2,920	2,820	290,776
December 29, 2025	2,895	2,885	2,885	2,900	2,865	273,173
December 26, 2025	2,990	2,970	2,850	3,020	2,965	483,434
December 24, 2025	2,980	2,990	2,990	3,015	2,950	337,063
December 23, 2025	2,990	2,980	2,980	3,000	2,970	254,816
December 22, 2025	2,990	2,990	2,990	3,000	2,965	360,263
December 19, 2025	2,960	2,985	2,985	3,015	2,955	450,287
December 18, 2025	2,950	2,955	2,955	2,975	2,925	307,335
December 17, 2025	2,965	2,965	2,965	3,010	2,935	822,442
December 16, 2025	3,045	2,955	2,955	3,050	2,945	901,746
December 15, 2025	2,920	3,035	3,035	3,175	2,910	5.03M
December 12, 2025	2,900	2,920	2,920	2,925	2,895	183,038
December 11, 2025	2,875	2,890	2,890	2,905	2,865	176,966
December 10, 2025	2,880	2,870	2,870	2,890	2,870	88,619
December 09, 2025	2,875	2,880	2,880	2,890	2,865	134,829
December 08, 2025	2,875	2,875	2,875	2,890	2,860	140,099
December 05, 2025	2,890	2,875	2,875	2,890	2,855	180,892
December 04, 2025	2,885	2,885	2,885	2,905	2,865	88,954
December 03, 2025	2,885	2,890	2,890	2,900	2,875	99,725
December 02, 2025	2,895	2,880	2,880	2,905	2,870	153,817
December 01, 2025	2,885	2,895	2,895	2,910	2,880	151,947
November 28, 2025	2,860	2,880	2,880	2,885	2,855	111,821
November 27, 2025	2,860	2,860	2,860	2,880	2,840	106,966
November 26, 2025	2,840	2,865	2,865	2,870	2,825	165,976
November 25, 2025	2,860	2,830	2,830	2,890	2,830	181,994
November 24, 2025	2,865	2,860	2,860	2,890	2,860	167,527
November 21, 2025	2,840	2,860	2,860	2,875	2,825	182,059

TS Corporation (001790.KS) KSC