Canada markets close in 6 hours 21 minutes

TS Corporation (001795.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
2,840.00-30.00 (-1.05%)
At close: 03:30PM KST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,850.002,870.002,825.002,840.002,840.0038,477
Jun 25, 20242,855.002,890.002,840.002,870.002,870.0050,144
Jun 24, 20242,935.002,945.002,870.002,870.002,870.0066,860
Jun 21, 20242,940.002,970.002,930.002,935.002,935.0028,342
Jun 20, 20242,925.002,955.002,920.002,935.002,935.0029,814
Jun 19, 20243,005.003,020.002,915.002,950.002,950.00126,803
Jun 18, 20243,040.003,085.002,985.003,035.003,035.00135,741
Jun 17, 20243,110.003,125.003,015.003,015.003,015.00181,404
Jun 14, 20242,990.003,105.002,980.003,040.003,040.00596,813
Jun 13, 20242,990.003,070.002,985.002,990.002,990.00115,730
Jun 12, 20242,995.003,060.002,965.002,995.002,995.00175,896
Jun 11, 20242,980.003,095.002,970.002,980.002,980.00405,972
Jun 10, 20242,825.002,995.002,810.002,985.002,985.00392,309
Jun 07, 20242,855.002,870.002,820.002,840.002,840.0025,318
Jun 05, 20242,850.002,860.002,820.002,845.002,845.0027,021
Jun 04, 20242,880.002,890.002,840.002,840.002,840.0037,901
Jun 03, 20242,890.002,900.002,865.002,880.002,880.0026,771
May 31, 20242,885.002,915.002,875.002,890.002,890.0031,063
May 30, 20242,940.002,940.002,885.002,885.002,885.0035,701
May 29, 20242,890.002,980.002,865.002,920.002,920.00182,159
May 28, 20242,865.002,880.002,860.002,870.002,870.0033,404
May 27, 20242,880.002,890.002,855.002,865.002,865.0038,592
May 24, 20242,860.002,875.002,820.002,855.002,855.0015,492
May 23, 20242,870.002,875.002,845.002,860.002,860.0034,649
May 22, 20242,890.002,905.002,875.002,880.002,880.0037,311
May 21, 20242,910.002,915.002,885.002,895.002,895.0017,072
May 20, 20242,935.002,935.002,880.002,905.002,905.0029,858
May 17, 20242,905.002,940.002,850.002,915.002,915.00114,355
May 16, 20242,925.002,930.002,875.002,905.002,905.00146,697
May 14, 20242,910.002,925.002,900.002,925.002,925.0047,460
May 13, 20242,910.002,925.002,875.002,910.002,910.0027,998
May 10, 20242,935.002,945.002,910.002,915.002,915.0049,933
May 09, 20242,930.002,935.002,905.002,915.002,915.0022,590
May 08, 20242,940.002,945.002,920.002,925.002,925.0046,427
May 07, 20242,905.002,945.002,900.002,925.002,925.0032,993
May 03, 20242,920.002,950.002,900.002,915.002,915.0039,571
May 02, 20242,920.002,955.002,920.002,930.002,930.0046,228
Apr 30, 20242,920.002,960.002,920.002,945.002,945.0042,274
Apr 29, 20242,900.002,920.002,880.002,915.002,915.0020,009
Apr 26, 20242,910.002,935.002,880.002,920.002,920.0036,614
Apr 25, 20242,860.002,955.002,850.002,925.002,925.00126,741
Apr 24, 20242,825.002,865.002,825.002,850.002,850.0028,837
Apr 23, 20242,805.002,975.002,780.002,820.002,820.00341,748
Apr 22, 20242,755.002,820.002,755.002,805.002,805.0032,615
Apr 19, 20242,780.002,785.002,760.002,770.002,770.0026,602
Apr 18, 20242,735.002,775.002,735.002,770.002,770.0018,049
Apr 17, 20242,770.002,785.002,750.002,755.002,755.0027,611
Apr 16, 20242,780.002,785.002,740.002,765.002,765.0028,198
Apr 15, 20242,755.002,820.002,640.002,765.002,765.0069,717
Apr 12, 20242,795.002,810.002,755.002,790.002,790.0046,938
Apr 11, 20242,785.002,815.002,780.002,800.002,800.0020,614
Apr 09, 20242,795.002,825.002,790.002,810.002,810.0021,301
Apr 08, 20242,830.002,835.002,790.002,795.002,795.0038,832
Apr 05, 20242,810.002,835.002,800.002,825.002,825.0020,308
Apr 04, 20242,840.002,865.002,825.002,830.002,830.0020,614
Apr 03, 20242,840.002,840.002,805.002,835.002,835.0028,138
Apr 02, 20242,845.002,865.002,820.002,840.002,840.0040,228
Apr 01, 20242,805.002,840.002,805.002,840.002,840.0019,443
Mar 29, 20242,865.002,865.002,810.002,810.002,810.0051,610
Mar 28, 20242,840.002,880.002,830.002,865.002,865.0045,016
Mar 27, 20242,820.002,845.002,820.002,835.002,835.0022,195
Mar 26, 20242,835.002,855.002,810.002,840.002,840.0035,080
Mar 25, 20242,810.002,850.002,795.002,830.002,830.0034,803
Mar 22, 20242,835.002,845.002,790.002,805.002,805.0045,977
Mar 21, 20242,820.002,840.002,805.002,830.002,830.0014,659
Mar 20, 20242,815.002,830.002,800.002,815.002,815.0012,665
Mar 19, 20242,860.002,895.002,810.002,810.002,810.0053,683
Mar 18, 20242,840.002,860.002,835.002,860.002,860.0022,637
Mar 15, 20242,825.002,850.002,810.002,840.002,840.0022,235
Mar 14, 20242,800.002,840.002,795.002,825.002,825.0022,830
Mar 13, 20242,805.002,835.002,800.002,800.002,800.0045,003
Mar 12, 20242,850.002,880.002,820.002,825.002,825.0041,038
Mar 11, 20242,800.002,865.002,790.002,860.002,860.0035,429
Mar 08, 20242,775.002,790.002,760.002,770.002,770.0017,223
Mar 07, 20242,800.002,800.002,775.002,775.002,775.0035,404
Mar 06, 20242,795.002,820.002,795.002,800.002,800.0018,296
Mar 05, 20242,815.002,825.002,790.002,810.002,810.0029,057
Mar 04, 20242,840.002,890.002,700.002,810.002,810.0058,522
Feb 29, 20242,880.002,890.002,845.002,860.002,860.0044,795
Feb 28, 20242,860.002,890.002,850.002,865.002,865.0043,217
Feb 27, 20242,925.002,930.002,855.002,860.002,860.0052,296
Feb 26, 20242,955.002,970.002,915.002,940.002,940.0048,718
Feb 23, 20243,005.003,015.002,950.002,965.002,965.0081,728
Feb 22, 20242,940.002,975.002,930.002,975.002,975.0077,351
Feb 21, 20242,975.002,980.002,945.002,955.002,955.0032,909
Feb 20, 20242,985.002,985.002,945.002,975.002,975.0046,669
Feb 19, 20242,970.002,985.002,950.002,985.002,985.0026,153
Feb 16, 20242,975.002,980.002,955.002,975.002,975.0035,803
Feb 15, 20242,980.002,990.002,940.002,955.002,955.0049,465
Feb 14, 20242,915.002,985.002,900.002,975.002,975.00183,366
Feb 13, 20242,890.002,925.002,880.002,915.002,915.0052,894
Feb 08, 20242,890.002,900.002,855.002,880.002,880.0038,202
Feb 07, 20242,905.002,915.002,880.002,890.002,890.0031,120
Feb 06, 20242,925.002,925.002,880.002,920.002,920.0017,469
Feb 05, 20242,920.002,945.002,900.002,925.002,925.0047,315
Feb 02, 20242,885.002,935.002,880.002,920.002,920.0037,067
Feb 01, 20242,820.002,890.002,820.002,880.002,880.0088,243
Jan 31, 20242,865.002,865.002,815.002,840.002,840.0045,455
Jan 30, 20242,850.002,885.002,840.002,865.002,865.0028,314
Jan 29, 20242,850.002,880.002,825.002,870.002,870.0035,918
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...