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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,465	2,475	2,475	2,485	2,460	9,297
November 19, 2025	2,480	2,460	2,460	2,480	2,445	18,557
November 18, 2025	2,480	2,450	2,450	2,490	2,440	16,136
November 17, 2025	2,450	2,480	2,480	2,490	2,435	10,213
November 14, 2025	2,460	2,460	2,460	2,490	2,445	16,851
November 13, 2025	2,470	2,485	2,485	2,485	2,455	17,408
November 12, 2025	2,440	2,470	2,470	2,475	2,425	18,382
November 11, 2025	2,450	2,435	2,435	2,460	2,420	22,145
November 10, 2025	2,420	2,450	2,450	2,455	2,420	11,954
November 07, 2025	2,430	2,420	2,420	2,445	2,405	20,815
November 06, 2025	2,400	2,445	2,445	2,450	2,400	38,505
November 05, 2025	2,420	2,390	2,390	2,420	2,380	50,460
November 04, 2025	2,400	2,420	2,420	2,435	2,400	20,897
November 03, 2025	2,435	2,405	2,405	2,445	2,385	59,678
October 31, 2025	2,440	2,445	2,445	2,455	2,420	26,804
October 30, 2025	2,450	2,440	2,440	2,460	2,440	28,194
October 29, 2025	2,460	2,455	2,455	2,470	2,440	34,029
October 28, 2025	2,450	2,460	2,460	2,465	2,445	18,218
October 27, 2025	2,450	2,450	2,450	2,470	2,435	45,810
October 24, 2025	2,450	2,450	2,450	2,465	2,435	52,389
October 23, 2025	2,475	2,455	2,455	2,475	2,445	26,835
October 22, 2025	2,445	2,475	2,475	2,475	2,435	32,509
October 21, 2025	2,480	2,455	2,455	2,480	2,445	31,087
October 20, 2025	2,470	2,455	2,455	2,475	2,440	40,417
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

TS Corporation (001795.KS) KSC