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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,450	2,445	2,445	2,455	2,430	34,268
February 19, 2026	2,420	2,430	2,430	2,450	2,420	75,598
February 13, 2026	2,425	2,435	2,435	2,450	2,410	80,094
February 12, 2026	2,455	2,465	2,465	2,500	2,440	66,622
February 11, 2026	2,440	2,445	2,445	2,455	2,430	24,916
February 10, 2026	2,455	2,455	2,455	2,455	2,430	28,550
February 09, 2026	2,435	2,445	2,445	2,455	2,430	36,276
February 06, 2026	2,425	2,435	2,435	2,445	2,395	33,065
February 05, 2026	2,440	2,435	2,435	2,470	2,420	26,497
February 04, 2026	2,420	2,455	2,455	2,465	2,405	55,924
February 03, 2026	2,400	2,415	2,415	2,425	2,390	55,549
February 02, 2026	2,435	2,400	2,400	2,455	2,380	100,897
January 30, 2026	2,445	2,435	2,435	2,460	2,420	61,434
January 29, 2026	2,465	2,445	2,445	2,480	2,425	70,276
January 28, 2026	2,475	2,465	2,465	2,485	2,435	77,567
January 27, 2026	2,480	2,470	2,470	2,500	2,440	48,545
January 26, 2026	2,475	2,495	2,495	2,500	2,470	52,825
January 23, 2026	2,470	2,495	2,495	2,510	2,440	59,327
January 22, 2026	2,460	2,465	2,465	2,480	2,435	22,840
January 21, 2026	2,465	2,465	2,465	2,485	2,420	33,201
January 20, 2026	2,420	2,465	2,465	2,480	2,410	46,529
January 19, 2026	2,440	2,430	2,430	2,460	2,420	63,044
January 16, 2026	2,450	2,450	2,450	2,465	2,420	60,617
January 15, 2026	2,485	2,450	2,450	2,495	2,435	102,507
January 14, 2026	2,495	2,485	2,485	2,520	2,450	83,374
January 13, 2026	2,505	2,505	2,505	2,530	2,480	37,434
January 12, 2026	2,510	2,490	2,490	2,520	2,455	53,271
January 09, 2026	2,470	2,510	2,510	2,520	2,450	34,756
January 08, 2026	2,495	2,460	2,460	2,500	2,400	103,536
January 07, 2026	2,520	2,500	2,500	2,600	2,485	33,718
January 06, 2026	2,505	2,505	2,505	2,530	2,470	51,437
January 05, 2026	2,530	2,505	2,505	2,570	2,470	81,463
January 02, 2026	2,520	2,530	2,530	2,540	2,495	78,123
December 30, 2025	2,615	2,535	2,535	2,650	2,520	163,663
December 29, 2025	2,615	2,610	2,610	2,650	2,605	129,855
December 26, 2025	2,720	2,730	2,605	2,785	2,710	224,615
December 24, 2025	2,700	2,745	2,745	2,775	2,655	330,093
December 23, 2025	2,680	2,670	2,670	2,690	2,645	122,596
December 22, 2025	2,690	2,680	2,680	2,730	2,655	182,744
December 19, 2025	2,720	2,695	2,695	2,765	2,645	224,228
December 18, 2025	2,665	2,720	2,720	2,765	2,645	372,858
December 17, 2025	2,770	2,730	2,730	2,975	2,690	1.33M
December 16, 2025	2,825	2,700	2,700	2,840	2,635	954,407
December 15, 2025	2,515	2,855	2,855	3,075	2,515	3.79M
December 12, 2025	2,505	2,515	2,515	2,520	2,500	33,752
December 11, 2025	2,510	2,495	2,495	2,515	2,485	25,941
December 10, 2025	2,490	2,505	2,505	2,520	2,490	21,190
December 09, 2025	2,505	2,500	2,500	2,505	2,490	3,461
December 08, 2025	2,500	2,505	2,505	2,510	2,485	16,200
December 05, 2025	2,485	2,500	2,500	2,515	2,480	30,441
December 04, 2025	2,490	2,495	2,495	2,500	2,475	33,885
December 03, 2025	2,485	2,490	2,490	2,495	2,470	49,103
December 02, 2025	2,490	2,475	2,475	2,490	2,470	43,100
December 01, 2025	2,470	2,480	2,480	2,500	2,465	44,812
November 28, 2025	2,465	2,470	2,470	2,475	2,460	20,492
November 27, 2025	2,470	2,465	2,465	2,475	2,455	19,517
November 26, 2025	2,470	2,470	2,470	2,477	2,450	37,429
November 25, 2025	2,475	2,465	2,465	2,480	2,450	18,283
November 24, 2025	2,470	2,460	2,460	2,475	2,455	9,736
November 21, 2025	2,470	2,460	2,460	2,480	2,445	32,078

TS Corporation (001795.KS) KSC