TS Corporation - 001795.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,485	2,470	2,470	2,500	2,460	53,928
October 16, 2025	2,505	2,505	2,505	2,520	2,490	26,315
October 15, 2025	2,475	2,505	2,505	2,570	2,475	97,450
October 14, 2025	2,475	2,465	2,465	2,485	2,455	22,291
October 13, 2025	2,470	2,470	2,470	2,505	2,460	39,455
October 10, 2025	2,500	2,480	2,480	2,500	2,455	27,123
October 02, 2025	2,525	2,495	2,495	2,530	2,490	44,110
October 01, 2025	2,510	2,495	2,495	2,555	2,480	67,110
September 30, 2025	2,520	2,495	2,495	2,520	2,470	46,883
September 29, 2025	2,465	2,500	2,500	2,530	2,460	48,104
September 26, 2025	2,480	2,460	2,460	2,480	2,450	3,405
September 25, 2025	2,465	2,480	2,480	2,480	2,445	17,868
September 24, 2025	2,460	2,465	2,465	2,470	2,450	18,881
September 23, 2025	2,485	2,455	2,455	2,490	2,440	28,627
September 22, 2025	2,510	2,485	2,485	2,525	2,440	65,693
September 19, 2025	2,530	2,505	2,505	2,535	2,495	17,124
September 18, 2025	2,510	2,525	2,525	2,530	2,505	20,886
September 17, 2025	2,510	2,520	2,520	2,535	2,505	10,520
September 16, 2025	2,510	2,510	2,510	2,530	2,495	38,269
September 15, 2025	2,530	2,505	2,505	2,535	2,490	21,608
September 12, 2025	2,500	2,525	2,525	2,530	2,495	47,040
September 11, 2025	2,500	2,500	2,500	2,520	2,485	14,892
September 10, 2025	2,475	2,500	2,500	2,510	2,465	75,596
September 09, 2025	2,470	2,475	2,475	2,475	2,455	9,364
September 08, 2025	2,470	2,465	2,465	2,470	2,450	4,401
September 05, 2025	2,465	2,470	2,470	2,530	2,435	12,799
September 04, 2025	2,430	2,450	2,450	2,460	2,430	11,124
September 03, 2025	2,425	2,430	2,430	2,430	2,415	7,943
September 02, 2025	2,425	2,425	2,425	2,445	2,415	18,576
September 01, 2025	2,440	2,430	2,430	2,447	2,430	36,473
August 29, 2025	2,450	2,440	2,440	2,455	2,430	9,970
August 28, 2025	2,435	2,440	2,440	2,450	2,435	8,682
August 27, 2025	2,465	2,450	2,450	2,465	2,435	18,208
August 26, 2025	2,470	2,455	2,455	2,475	2,445	13,545
August 25, 2025	2,455	2,470	2,470	2,475	2,445	25,405
August 22, 2025	2,445	2,455	2,455	2,465	2,440	12,962
August 21, 2025	2,445	2,450	2,450	2,485	2,445	10,841
August 20, 2025	2,440	2,445	2,445	2,455	2,415	23,642
August 19, 2025	2,465	2,450	2,450	2,485	2,450	16,817
August 18, 2025	2,490	2,465	2,465	2,490	2,465	14,367
August 14, 2025	2,495	2,495	2,495	2,525	2,480	29,071
August 13, 2025	2,500	2,495	2,495	2,510	2,470	33,165
August 12, 2025	2,480	2,500	2,500	2,515	2,475	78,462
August 11, 2025	2,495	2,485	2,485	2,505	2,465	23,944
August 08, 2025	2,505	2,495	2,495	2,505	2,475	16,199
August 07, 2025	2,485	2,495	2,495	2,505	2,480	18,559
August 06, 2025	2,495	2,485	2,485	2,495	2,465	15,649
August 05, 2025	2,460	2,495	2,495	2,500	2,450	22,198
August 04, 2025	2,405	2,455	2,455	2,480	2,405	26,539
August 01, 2025	2,480	2,400	2,400	2,480	2,400	71,654
July 31, 2025	2,490	2,485	2,485	2,530	2,470	23,348
July 30, 2025	2,470	2,480	2,480	2,500	2,470	35,058
July 29, 2025	2,490	2,495	2,495	2,495	2,450	15,527
July 28, 2025	2,525	2,480	2,480	2,525	2,465	43,021
July 25, 2025	2,520	2,525	2,525	2,540	2,505	37,688
July 24, 2025	2,550	2,515	2,515	2,570	2,510	48,553
July 23, 2025	2,540	2,545	2,545	2,565	2,510	41,122
July 22, 2025	2,600	2,535	2,535	2,600	2,515	71,887
July 21, 2025	2,585	2,585	2,585	2,595	2,570	46,946
July 18, 2025	2,670	2,585	2,585	2,695	2,575	75,202

TS Corporation (001795.KS) KSC