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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TS Corporation (001795.KS) KSC