Australia markets closed

TS Corporation (001790.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,220.00-15.00 (-0.46%)
At close: 03:30PM KST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20243,220.003,270.003,175.003,220.003,220.00672,683
20 June 20243,295.003,315.003,225.003,235.003,235.00711,870
19 June 20243,410.003,455.003,295.003,295.003,295.001,317,142
18 June 20243,400.003,555.003,350.003,455.003,455.002,643,374
17 June 20243,565.003,570.003,385.003,390.003,390.002,967,244
14 June 20243,270.003,530.003,270.003,405.003,405.006,887,902
13 June 20243,280.003,295.003,210.003,270.003,270.00771,347
12 June 20243,210.003,340.003,190.003,265.003,265.001,067,445
11 June 20243,190.003,350.003,170.003,200.003,200.001,949,030
10 June 20243,070.003,190.003,065.003,160.003,160.001,068,113
07 June 20243,080.003,110.003,050.003,085.003,085.00267,371
05 June 20243,070.003,090.003,050.003,085.003,085.00271,045
04 June 20243,130.003,145.003,070.003,070.003,070.00389,940
03 June 20243,090.003,145.003,090.003,125.003,125.00308,083
31 May 20243,090.003,135.003,075.003,090.003,090.00340,360
30 May 20243,190.003,210.003,080.003,080.003,080.00768,396
29 May 20243,135.003,380.003,115.003,205.003,205.003,651,461
28 May 20243,070.003,115.003,070.003,110.003,110.00220,725
27 May 20243,100.003,115.003,055.003,080.003,080.00309,800
24 May 20243,060.003,110.003,040.003,095.003,095.00253,008
23 May 20243,120.003,120.003,055.003,080.003,080.00256,677
22 May 20243,165.003,175.003,100.003,110.003,110.00384,719
21 May 20243,215.003,240.003,160.003,165.003,165.00447,103
20 May 20243,235.003,235.003,180.003,205.003,205.00366,534
17 May 20243,150.003,255.003,150.003,215.003,215.00941,939
16 May 20243,185.003,195.003,160.003,165.003,165.00237,019
14 May 20243,165.003,200.003,165.003,185.003,185.00288,415
13 May 20243,185.003,195.003,160.003,165.003,165.00172,882
10 May 20243,195.003,215.003,170.003,180.003,180.00240,430
09 May 20243,160.003,180.003,140.003,145.003,145.00192,839
08 May 20243,150.003,195.003,150.003,170.003,170.00312,996
07 May 20243,160.003,170.003,145.003,160.003,160.00170,611
03 May 20243,190.003,210.003,150.003,160.003,160.00166,756
02 May 20243,175.003,200.003,155.003,190.003,190.00282,437
30 Apr 20243,140.003,200.003,135.003,190.003,190.00623,801
29 Apr 20243,105.003,140.003,100.003,130.003,130.00172,305
26 Apr 20243,160.003,160.003,090.003,100.003,100.00410,282
25 Apr 20243,135.003,205.003,135.003,165.003,165.00866,145
24 Apr 20243,125.003,155.003,115.003,130.003,130.00490,033
23 Apr 20243,070.003,410.003,070.003,120.003,120.005,116,659
22 Apr 20243,040.003,105.003,040.003,100.003,100.00273,011
19 Apr 20243,020.003,095.003,010.003,030.003,030.00397,543
18 Apr 20243,000.003,050.002,990.003,040.003,040.00224,073
17 Apr 20243,005.003,035.003,000.003,005.003,005.00186,449
16 Apr 20243,030.003,070.002,975.003,030.003,030.00349,037
15 Apr 20243,000.003,105.002,990.003,030.003,030.00407,667
12 Apr 20243,030.003,045.003,000.003,010.003,010.00196,529
11 Apr 20243,045.003,050.002,985.003,020.003,020.00177,681
09 Apr 20243,045.003,090.003,045.003,065.003,065.00190,840
08 Apr 20243,170.003,175.003,045.003,070.003,070.00487,409
05 Apr 20243,170.003,195.003,165.003,165.003,165.00147,841
04 Apr 20243,210.003,230.003,170.003,180.003,180.00318,571
03 Apr 20243,235.003,240.003,190.003,220.003,220.00238,634
02 Apr 20243,175.003,265.003,175.003,235.003,235.00388,457
01 Apr 20243,155.003,205.003,140.003,185.003,185.00164,385
29 Mar 20243,200.003,215.003,155.003,160.003,160.00293,025
28 Mar 20243,165.003,235.003,145.003,235.003,235.00519,088
27 Mar 20243,210.003,235.003,140.003,150.003,150.00288,590
26 Mar 20243,235.003,260.003,200.003,210.003,210.00217,232
25 Mar 20243,185.003,255.003,180.003,250.003,250.00353,181
22 Mar 20243,160.003,200.003,160.003,195.003,195.00239,940
21 Mar 20243,150.003,175.003,145.003,155.003,155.00214,933
20 Mar 20243,145.003,180.003,135.003,150.003,150.00208,409
19 Mar 20243,215.003,240.003,135.003,135.003,135.00445,662
18 Mar 20243,250.003,255.003,210.003,210.003,210.00250,700
15 Mar 20243,230.003,260.003,220.003,230.003,230.00237,115
14 Mar 20243,260.003,270.003,230.003,245.003,245.00398,926
13 Mar 20243,275.003,295.003,255.003,260.003,260.00283,114
12 Mar 20243,335.003,340.003,275.003,275.003,275.00539,576
11 Mar 20243,280.003,380.003,275.003,305.003,305.00481,529
08 Mar 20243,275.003,300.003,265.003,280.003,280.00170,542
07 Mar 20243,275.003,285.003,250.003,265.003,265.00254,088
06 Mar 20243,260.003,315.003,250.003,255.003,255.00452,636
05 Mar 20243,260.003,280.003,245.003,265.003,265.00284,316
04 Mar 20243,240.003,285.003,240.003,250.003,250.00309,283
29 Feb 20243,250.003,275.003,240.003,250.003,250.00239,602
28 Feb 20243,250.003,265.003,220.003,255.003,255.00233,919
27 Feb 20243,295.003,350.003,210.003,255.003,255.00679,770
26 Feb 20243,330.003,330.003,290.003,290.003,290.00303,162
23 Feb 20243,425.003,465.003,330.003,330.003,330.00827,356
22 Feb 20243,320.003,375.003,300.003,370.003,370.00465,903
21 Feb 20243,380.003,410.003,320.003,320.003,320.00394,598
20 Feb 20243,410.003,445.003,370.003,375.003,375.00395,312
19 Feb 20243,400.003,435.003,375.003,420.003,420.00454,823
16 Feb 20243,400.003,415.003,370.003,400.003,400.00434,644
15 Feb 20243,410.003,410.003,350.003,365.003,365.00475,597
14 Feb 20243,280.003,420.003,280.003,395.003,395.00889,804
13 Feb 20243,275.003,315.003,260.003,315.003,315.00310,649
08 Feb 20243,295.003,305.003,260.003,275.003,275.00298,383
07 Feb 20243,310.003,320.003,260.003,290.003,290.00391,379
06 Feb 20243,380.003,415.003,315.003,315.003,315.00633,836
05 Feb 20243,420.003,445.003,380.003,395.003,395.00736,669
02 Feb 20243,395.003,445.003,380.003,400.003,400.00700,626
01 Feb 20243,305.003,435.003,290.003,425.003,425.00941,157
31 Jan 20243,255.003,340.003,250.003,340.003,340.00412,028
30 Jan 20243,275.003,320.003,250.003,275.003,275.00374,428
29 Jan 20243,260.003,300.003,230.003,280.003,280.00392,983
26 Jan 20243,280.003,325.003,270.003,290.003,290.00209,377
25 Jan 20243,305.003,340.003,245.003,290.003,290.00565,248
24 Jan 20243,390.003,415.003,285.003,310.003,310.00623,397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...