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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,775	2,770	2,770	2,795	2,745	161,244
November 06, 2025	2,735	2,790	2,790	2,800	2,725	169,193
November 05, 2025	2,745	2,735	2,735	2,770	2,705	240,620
November 04, 2025	2,725	2,750	2,750	2,760	2,700	211,854
November 03, 2025	2,800	2,735	2,735	2,800	2,715	527,064
October 31, 2025	2,795	2,800	2,800	2,810	2,790	166,257
October 30, 2025	2,820	2,800	2,800	2,830	2,795	373,781
October 29, 2025	2,850	2,830	2,830	2,860	2,815	326,305
October 28, 2025	2,855	2,855	2,855	2,870	2,840	149,399
October 27, 2025	2,865	2,860	2,860	2,870	2,845	195,025
October 24, 2025	2,870	2,865	2,865	2,880	2,845	162,148
October 23, 2025	2,885	2,870	2,870	2,900	2,865	191,865
October 22, 2025	2,855	2,885	2,885	2,890	2,840	152,208
October 21, 2025	2,865	2,865	2,865	2,905	2,855	216,473
October 20, 2025	2,845	2,865	2,865	2,870	2,810	226,567
October 17, 2025	2,870	2,850	2,850	2,875	2,835	242,277
October 16, 2025	2,850	2,870	2,870	2,910	2,850	238,469
October 15, 2025	2,810	2,845	2,845	2,985	2,810	1.81M
October 14, 2025	2,825	2,810	2,810	2,835	2,795	185,048
October 13, 2025	2,815	2,820	2,820	2,850	2,795	106,009
October 10, 2025	2,870	2,830	2,830	2,880	2,825	229,546
October 02, 2025	2,855	2,870	2,870	2,895	2,855	118,788
October 01, 2025	2,855	2,855	2,855	2,880	2,850	107,740
September 30, 2025	2,905	2,855	2,855	2,920	2,850	160,635
September 29, 2025	2,870	2,905	2,905	2,930	2,855	128,482
September 26, 2025	2,895	2,855	2,855	2,895	2,840	279,068
September 25, 2025	2,910	2,905	2,905	2,910	2,880	98,985
September 24, 2025	2,945	2,900	2,900	2,950	2,885	416,632
September 23, 2025	2,965	2,945	2,945	2,970	2,945	212,214
September 22, 2025	2,985	2,970	2,970	2,985	2,950	188,620
September 19, 2025	3,015	2,985	2,985	3,020	2,975	208,761
September 18, 2025	2,975	3,015	3,015	3,030	2,960	405,141
September 17, 2025	3,005	2,980	2,980	3,005	2,960	261,370
September 16, 2025	3,005	2,985	2,985	3,015	2,975	251,124
September 15, 2025	3,005	3,005	3,005	3,020	2,990	166,175
September 12, 2025	2,995	3,000	3,000	3,045	2,985	471,099
September 11, 2025	2,980	2,980	2,980	2,985	2,970	97,833
September 10, 2025	2,975	2,980	2,980	2,985	2,960	151,413
September 09, 2025	2,950	2,975	2,975	2,985	2,950	95,607
September 08, 2025	2,945	2,950	2,950	2,960	2,930	83,451
September 05, 2025	2,960	2,950	2,950	2,970	2,945	80,991
September 04, 2025	2,940	2,955	2,955	2,985	2,940	128,139
September 03, 2025	2,915	2,945	2,945	2,985	2,910	100,610
September 02, 2025	2,915	2,935	2,935	2,940	2,905	121,918
September 01, 2025	2,950	2,925	2,925	2,950	2,910	139,825
August 29, 2025	2,940	2,950	2,950	2,950	2,915	146,710
August 28, 2025	2,920	2,935	2,935	2,940	2,910	129,282
August 27, 2025	2,960	2,920	2,920	2,970	2,920	195,305
August 26, 2025	2,960	2,955	2,955	2,970	2,930	128,585
August 25, 2025	2,955	2,945	2,945	2,980	2,945	163,053
August 22, 2025	2,940	2,950	2,950	2,990	2,940	194,144
August 21, 2025	2,950	2,950	2,950	2,970	2,940	104,530
August 20, 2025	2,925	2,950	2,950	2,967	2,890	270,767
August 19, 2025	2,970	2,945	2,945	2,985	2,945	163,069
August 18, 2025	3,005	2,965	2,965	3,020	2,955	264,627
August 14, 2025	3,020	3,000	3,000	3,025	2,995	131,012
August 13, 2025	3,050	3,000	3,000	3,060	2,985	305,528
August 12, 2025	3,025	3,040	3,040	3,090	3,025	287,017
August 11, 2025	3,020	3,020	3,020	3,060	2,995	196,396
August 08, 2025	3,035	3,020	3,020	3,055	3,000	230,115

TS Corporation (001790.KS) KSC