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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	2,600	2,635	2,635	2,650	2,590	48,608
July 16, 2025	2,650	2,600	2,600	2,650	2,580	108,457
July 15, 2025	2,700	2,655	2,655	2,700	2,600	161,256
July 14, 2025	2,690	2,700	2,700	2,800	2,665	136,458
July 11, 2025	2,700	2,700	2,700	2,750	2,645	181,141
July 10, 2025	2,620	2,690	2,690	2,710	2,620	219,814
July 09, 2025	2,555	2,625	2,625	2,635	2,550	130,453
July 08, 2025	2,525	2,560	2,560	2,565	2,510	118,680
July 07, 2025	2,510	2,525	2,525	2,550	2,510	52,291
July 04, 2025	2,560	2,535	2,535	2,580	2,510	85,977
July 03, 2025	2,525	2,555	2,555	2,560	2,520	107,848
July 02, 2025	2,570	2,520	2,520	2,570	2,490	62,739
July 01, 2025	2,455	2,540	2,540	2,585	2,455	141,897
June 30, 2025	2,470	2,470	2,470	2,475	2,450	39,343
June 27, 2025	2,470	2,460	2,460	2,480	2,450	27,804
June 26, 2025	2,500	2,475	2,475	2,500	2,450	47,610
June 25, 2025	2,500	2,485	2,485	2,510	2,475	45,347
June 24, 2025	2,490	2,490	2,490	2,495	2,455	62,701
June 23, 2025	2,460	2,450	2,450	2,470	2,440	94,948
June 20, 2025	2,470	2,480	2,480	2,500	2,450	101,181
June 19, 2025	2,510	2,470	2,470	2,510	2,465	47,292
June 18, 2025	2,470	2,495	2,495	2,500	2,470	164,949
June 17, 2025	2,500	2,490	2,490	2,530	2,465	104,645
June 16, 2025	2,475	2,510	2,510	2,525	2,465	160,318
June 13, 2025	2,550	2,475	2,475	2,555	2,440	330,623

TS Corporation (001795.KS) KSC