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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	3,040	3,035	3,035	3,080	3,022	193,064
August 06, 2025	3,020	3,050	3,050	3,065	3,020	114,874
August 05, 2025	3,020	3,025	3,025	3,075	3,020	156,590
August 04, 2025	2,995	3,015	3,015	3,040	2,955	193,643
August 01, 2025	3,075	3,000	3,000	3,075	2,985	421,099
July 31, 2025	3,070	3,075	3,075	3,120	3,030	306,620
July 30, 2025	3,000	3,065	3,065	3,070	3,000	160,670
July 29, 2025	3,010	3,025	3,025	3,055	2,985	242,060
July 28, 2025	3,055	3,005	3,005	3,070	2,985	530,520
July 25, 2025	3,045	3,065	3,065	3,105	3,035	312,402
July 24, 2025	3,140	3,060	3,060	3,175	3,015	686,994
July 23, 2025	3,090	3,160	3,160	3,165	3,085	477,638
July 22, 2025	3,180	3,110	3,110	3,195	3,095	281,574
July 21, 2025	3,200	3,180	3,180	3,200	3,135	259,441
July 18, 2025	3,290	3,165	3,165	3,290	3,140	351,501
July 17, 2025	3,275	3,235	3,235	3,275	3,155	304,716
July 16, 2025	3,285	3,235	3,235	3,285	3,205	455,661
July 15, 2025	3,325	3,285	3,285	3,325	3,260	407,882
July 14, 2025	3,285	3,325	3,325	3,410	3,145	1.17M
July 11, 2025	3,385	3,285	3,285	3,385	3,235	1.18M
July 10, 2025	3,285	3,350	3,350	3,360	3,260	1.03M
July 09, 2025	3,220	3,265	3,265	3,285	3,210	787,283
July 08, 2025	3,160	3,220	3,220	3,230	3,140	737,543
July 07, 2025	3,130	3,160	3,160	3,180	3,110	838,056

TS Corporation (001790.KS) KSC