Australia markets closed

TS Corporation (001795.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,935.000.00 (0.00%)
At close: 03:30PM KST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242,940.002,970.002,930.002,935.002,935.0028,342
20 June 20242,925.002,955.002,920.002,935.002,935.0029,814
19 June 20243,005.003,020.002,915.002,950.002,950.00126,803
18 June 20243,040.003,085.002,985.003,035.003,035.00135,741
17 June 20243,110.003,125.003,015.003,015.003,015.00181,404
14 June 20242,990.003,105.002,980.003,040.003,040.00596,813
13 June 20242,990.003,070.002,985.002,990.002,990.00115,730
12 June 20242,995.003,060.002,965.002,995.002,995.00175,896
11 June 20242,980.003,095.002,970.002,980.002,980.00405,972
10 June 20242,825.002,995.002,810.002,985.002,985.00392,309
07 June 20242,855.002,870.002,820.002,840.002,840.0025,318
05 June 20242,850.002,860.002,820.002,845.002,845.0027,021
04 June 20242,880.002,890.002,840.002,840.002,840.0037,901
03 June 20242,890.002,900.002,865.002,880.002,880.0026,771
31 May 20242,885.002,915.002,875.002,890.002,890.0031,063
30 May 20242,940.002,940.002,885.002,885.002,885.0035,701
29 May 20242,890.002,980.002,865.002,920.002,920.00182,159
28 May 20242,865.002,880.002,860.002,870.002,870.0033,404
27 May 20242,880.002,890.002,855.002,865.002,865.0038,592
24 May 20242,860.002,875.002,820.002,855.002,855.0015,492
23 May 20242,870.002,875.002,845.002,860.002,860.0034,649
22 May 20242,890.002,905.002,875.002,880.002,880.0037,311
21 May 20242,910.002,915.002,885.002,895.002,895.0017,072
20 May 20242,935.002,935.002,880.002,905.002,905.0029,858
17 May 20242,905.002,940.002,850.002,915.002,915.00114,355
16 May 20242,925.002,930.002,875.002,905.002,905.00146,697
14 May 20242,910.002,925.002,900.002,925.002,925.0047,460
13 May 20242,910.002,925.002,875.002,910.002,910.0027,998
10 May 20242,935.002,945.002,910.002,915.002,915.0049,933
09 May 20242,930.002,935.002,905.002,915.002,915.0022,590
08 May 20242,940.002,945.002,920.002,925.002,925.0046,427
07 May 20242,905.002,945.002,900.002,925.002,925.0032,993
03 May 20242,920.002,950.002,900.002,915.002,915.0039,571
02 May 20242,920.002,955.002,920.002,930.002,930.0046,228
30 Apr 20242,920.002,960.002,920.002,945.002,945.0042,274
29 Apr 20242,900.002,920.002,880.002,915.002,915.0020,009
26 Apr 20242,910.002,935.002,880.002,920.002,920.0036,614
25 Apr 20242,860.002,955.002,850.002,925.002,925.00126,741
24 Apr 20242,825.002,865.002,825.002,850.002,850.0028,837
23 Apr 20242,805.002,975.002,780.002,820.002,820.00341,748
22 Apr 20242,755.002,820.002,755.002,805.002,805.0032,615
19 Apr 20242,780.002,785.002,760.002,770.002,770.0026,602
18 Apr 20242,735.002,775.002,735.002,770.002,770.0018,049
17 Apr 20242,770.002,785.002,750.002,755.002,755.0027,611
16 Apr 20242,780.002,785.002,740.002,765.002,765.0028,198
15 Apr 20242,755.002,820.002,640.002,765.002,765.0069,717
12 Apr 20242,795.002,810.002,755.002,790.002,790.0046,938
11 Apr 20242,785.002,815.002,780.002,800.002,800.0020,614
09 Apr 20242,795.002,825.002,790.002,810.002,810.0021,301
08 Apr 20242,830.002,835.002,790.002,795.002,795.0038,832
05 Apr 20242,810.002,835.002,800.002,825.002,825.0020,308
04 Apr 20242,840.002,865.002,825.002,830.002,830.0020,614
03 Apr 20242,840.002,840.002,805.002,835.002,835.0028,138
02 Apr 20242,845.002,865.002,820.002,840.002,840.0040,228
01 Apr 20242,805.002,840.002,805.002,840.002,840.0019,443
29 Mar 20242,865.002,865.002,810.002,810.002,810.0051,610
28 Mar 20242,840.002,880.002,830.002,865.002,865.0045,016
27 Mar 20242,820.002,845.002,820.002,835.002,835.0022,195
26 Mar 20242,835.002,855.002,810.002,840.002,840.0035,080
25 Mar 20242,810.002,850.002,795.002,830.002,830.0034,803
22 Mar 20242,835.002,845.002,790.002,805.002,805.0045,977
21 Mar 20242,820.002,840.002,805.002,830.002,830.0014,659
20 Mar 20242,815.002,830.002,800.002,815.002,815.0012,665
19 Mar 20242,860.002,895.002,810.002,810.002,810.0053,683
18 Mar 20242,840.002,860.002,835.002,860.002,860.0022,637
15 Mar 20242,825.002,850.002,810.002,840.002,840.0022,235
14 Mar 20242,800.002,840.002,795.002,825.002,825.0022,830
13 Mar 20242,805.002,835.002,800.002,800.002,800.0045,003
12 Mar 20242,850.002,880.002,820.002,825.002,825.0041,038
11 Mar 20242,800.002,865.002,790.002,860.002,860.0035,429
08 Mar 20242,775.002,790.002,760.002,770.002,770.0017,223
07 Mar 20242,800.002,800.002,775.002,775.002,775.0035,404
06 Mar 20242,795.002,820.002,795.002,800.002,800.0018,296
05 Mar 20242,815.002,825.002,790.002,810.002,810.0029,057
04 Mar 20242,840.002,890.002,700.002,810.002,810.0058,522
29 Feb 20242,880.002,890.002,845.002,860.002,860.0044,795
28 Feb 20242,860.002,890.002,850.002,865.002,865.0043,217
27 Feb 20242,925.002,930.002,855.002,860.002,860.0052,296
26 Feb 20242,955.002,970.002,915.002,940.002,940.0048,718
23 Feb 20243,005.003,015.002,950.002,965.002,965.0081,728
22 Feb 20242,940.002,975.002,930.002,975.002,975.0077,351
21 Feb 20242,975.002,980.002,945.002,955.002,955.0032,909
20 Feb 20242,985.002,985.002,945.002,975.002,975.0046,669
19 Feb 20242,970.002,985.002,950.002,985.002,985.0026,153
16 Feb 20242,975.002,980.002,955.002,975.002,975.0035,803
15 Feb 20242,980.002,990.002,940.002,955.002,955.0049,465
14 Feb 20242,915.002,985.002,900.002,975.002,975.00183,366
13 Feb 20242,890.002,925.002,880.002,915.002,915.0052,894
08 Feb 20242,890.002,900.002,855.002,880.002,880.0038,202
07 Feb 20242,905.002,915.002,880.002,890.002,890.0031,120
06 Feb 20242,925.002,925.002,880.002,920.002,920.0017,469
05 Feb 20242,920.002,945.002,900.002,925.002,925.0047,315
02 Feb 20242,885.002,935.002,880.002,920.002,920.0037,067
01 Feb 20242,820.002,890.002,820.002,880.002,880.0088,243
31 Jan 20242,865.002,865.002,815.002,840.002,840.0045,455
30 Jan 20242,850.002,885.002,840.002,865.002,865.0028,314
29 Jan 20242,850.002,880.002,825.002,870.002,870.0035,918
26 Jan 20242,855.002,875.002,805.002,850.002,850.0045,036
25 Jan 20242,925.002,925.002,830.002,855.002,855.00120,358
24 Jan 20242,965.002,970.002,915.002,920.002,920.0061,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...