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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,840	2,850	2,850	2,875	2,835	99,447
November 19, 2025	2,815	2,830	2,830	2,860	2,805	113,318
November 18, 2025	2,805	2,815	2,815	2,830	2,795	197,581
November 17, 2025	2,835	2,815	2,815	2,845	2,810	95,072
November 14, 2025	2,840	2,825	2,825	2,870	2,820	361,799
November 13, 2025	2,845	2,855	2,855	2,870	2,830	105,231
November 12, 2025	2,825	2,845	2,845	2,860	2,820	177,047
November 11, 2025	2,825	2,820	2,820	2,850	2,790	158,921
November 10, 2025	2,770	2,815	2,815	2,830	2,770	225,434
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

TS Corporation (001790.KS) KSC