TS Corporation 001790
KRX · South Korea · Consumer Non-Durables
KRW 2,795.00+5.00 (+0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,780.00 | -0.36% | KRW 2,790.00 | KRW 2,800.00 | KRW 2,765.00 | 57.60K |
| 2026-10-01 | KRW 2,790.00 | -0.36% | KRW 2,800.00 | KRW 2,840.00 | KRW 2,760.00 | 124.70K |
| 2026-09-30 | KRW 2,800.00 | -1.75% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,785.00 | 131.29K |
| 2026-09-29 | KRW 2,850.00 | 0.00% | KRW 2,845.00 | KRW 2,865.00 | KRW 2,825.00 | 42.06K |
| 2026-09-28 | KRW 2,850.00 | +1.60% | KRW 2,825.00 | KRW 2,865.00 | KRW 2,790.00 | 145.55K |
| 2026-09-23 | KRW 2,805.00 | -1.06% | KRW 2,835.00 | KRW 2,845.00 | KRW 2,805.00 | 116.46K |
| 2026-09-22 | KRW 2,835.00 | +0.53% | KRW 2,830.00 | KRW 2,850.00 | KRW 2,810.00 | 78.80K |
| 2026-09-21 | KRW 2,820.00 | -1.74% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,820.00 | 123.91K |
| 2026-09-18 | KRW 2,870.00 | -0.17% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,865.00 | 74.11K |
| 2026-09-17 | KRW 2,875.00 | -0.52% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,865.00 | 85.70K |
| 2026-09-16 | KRW 2,890.00 | -0.17% | KRW 2,900.00 | KRW 2,915.00 | KRW 2,880.00 | 203.21K |
| 2026-09-15 | KRW 2,895.00 | +0.35% | KRW 2,865.00 | KRW 2,905.00 | KRW 2,850.00 | 177.06K |
| 2026-09-14 | KRW 2,885.00 | +1.94% | KRW 2,825.00 | KRW 2,885.00 | KRW 2,805.00 | 143.98K |
| 2026-09-11 | KRW 2,830.00 | -0.53% | KRW 2,845.00 | KRW 2,850.00 | KRW 2,795.00 | 99.88K |
| 2026-09-10 | KRW 2,845.00 | +0.53% | KRW 2,850.00 | KRW 2,865.00 | KRW 2,815.00 | 100.17K |
| 2026-09-09 | KRW 2,830.00 | -0.53% | KRW 2,850.00 | KRW 2,870.00 | KRW 2,820.00 | 111.82K |
| 2026-09-08 | KRW 2,845.00 | -2.07% | KRW 2,900.00 | KRW 2,915.00 | KRW 2,825.00 | 241.07K |
| 2026-09-07 | KRW 2,905.00 | -0.17% | KRW 2,915.00 | KRW 2,925.00 | KRW 2,900.00 | 179.84K |
| 2026-09-04 | KRW 2,910.00 | +1.04% | KRW 2,880.00 | KRW 2,920.00 | KRW 2,880.00 | 255.44K |
| 2026-09-03 | KRW 2,880.00 | -0.17% | KRW 2,885.00 | KRW 2,910.00 | KRW 2,865.00 | 147.20K |
| 2026-09-02 | KRW 2,885.00 | -0.86% | KRW 2,910.00 | KRW 2,935.00 | KRW 2,865.00 | 113.49K |
| 2026-09-01 | KRW 2,910.00 | -0.51% | KRW 2,930.00 | KRW 2,965.00 | KRW 2,895.00 | 155.90K |
| 2026-08-31 | KRW 2,925.00 | +0.69% | KRW 2,915.00 | KRW 2,935.00 | KRW 2,875.00 | 152.76K |
| 2026-08-28 | KRW 2,905.00 | +2.29% | KRW 2,840.00 | KRW 2,915.00 | KRW 2,840.00 | 170.41K |
| 2026-08-27 | KRW 2,840.00 | -2.07% | KRW 2,900.00 | KRW 2,905.00 | KRW 2,800.00 | 181.01K |
| 2026-08-26 | KRW 2,900.00 | +1.93% | KRW 2,865.00 | KRW 2,900.00 | KRW 2,850.00 | 134.55K |
| 2026-08-25 | KRW 2,845.00 | +1.25% | KRW 2,805.00 | KRW 2,880.00 | KRW 2,775.00 | 260.53K |
| 2026-08-24 | KRW 2,810.00 | +1.26% | KRW 2,780.00 | KRW 2,810.00 | KRW 2,730.00 | 304.78K |
| 2026-08-21 | KRW 2,775.00 | -1.25% | KRW 2,790.00 | KRW 2,810.00 | KRW 2,765.00 | 186.09K |
| 2026-08-20 | KRW 2,810.00 | +0.72% | KRW 2,775.00 | KRW 2,810.00 | KRW 2,755.00 | 286.70K |
| 2026-08-19 | KRW 2,790.00 | +0.90% | KRW 2,750.00 | KRW 2,800.00 | KRW 2,740.00 | 148.54K |
| 2026-08-18 | KRW 2,765.00 | -0.90% | KRW 2,790.00 | KRW 2,800.00 | KRW 2,735.00 | 246.42K |
| 2026-08-14 | KRW 2,790.00 | +1.64% | KRW 2,745.00 | KRW 2,790.00 | KRW 2,745.00 | 113.69K |
| 2026-08-13 | KRW 2,745.00 | +0.18% | KRW 2,745.00 | KRW 2,760.00 | KRW 2,720.00 | 152.58K |
| 2026-08-12 | KRW 2,740.00 | -1.62% | KRW 2,785.00 | KRW 2,800.00 | KRW 2,740.00 | 161.54K |
| 2026-08-11 | KRW 2,785.00 | +0.72% | KRW 2,780.00 | KRW 2,795.00 | KRW 2,765.00 | 101.59K |
| 2026-08-10 | KRW 2,765.00 | +0.55% | KRW 2,750.00 | KRW 2,795.00 | KRW 2,730.00 | 80.26K |
| 2026-08-07 | KRW 2,750.00 | +0.73% | KRW 2,725.00 | KRW 2,750.00 | KRW 2,715.00 | 115.56K |
| 2026-08-06 | KRW 2,730.00 | +1.30% | KRW 2,705.00 | KRW 2,745.00 | KRW 2,700.00 | 123.29K |
| 2026-08-05 | KRW 2,695.00 | -0.19% | KRW 2,710.00 | KRW 2,745.00 | KRW 2,695.00 | 213.92K |
| 2026-08-04 | KRW 2,700.00 | +1.12% | KRW 2,665.00 | KRW 2,760.00 | KRW 2,665.00 | 282.86K |
| 2026-08-03 | KRW 2,670.00 | +3.29% | KRW 2,585.00 | KRW 2,690.00 | KRW 2,585.00 | 287.20K |
| 2026-07-31 | KRW 2,585.00 | +1.57% | KRW 2,565.00 | KRW 2,610.00 | KRW 2,540.00 | 244.54K |
| 2026-07-30 | KRW 2,545.00 | +0.59% | KRW 2,470.00 | KRW 2,620.00 | KRW 2,470.00 | 181.80K |
| 2026-07-29 | KRW 2,530.00 | -1.56% | KRW 2,565.00 | KRW 2,610.00 | KRW 2,455.00 | 472.85K |
| 2026-07-28 | KRW 2,570.00 | -1.15% | KRW 2,605.00 | KRW 2,620.00 | KRW 2,540.00 | 358.65K |
| 2026-07-27 | KRW 2,600.00 | -0.19% | KRW 2,640.00 | KRW 2,705.00 | KRW 2,600.00 | 517.68K |
| 2026-07-24 | KRW 2,605.00 | -0.57% | KRW 2,620.00 | KRW 2,690.00 | KRW 2,590.00 | 293.18K |
| 2026-07-23 | KRW 2,620.00 | +3.56% | KRW 2,580.00 | KRW 2,750.00 | KRW 2,505.00 | 1.05M |
| 2026-07-22 | KRW 2,530.00 | -4.17% | KRW 2,645.00 | KRW 2,670.00 | KRW 2,490.00 | 815.01K |
| 2026-07-21 | KRW 2,640.00 | -3.30% | KRW 2,740.00 | KRW 2,745.00 | KRW 2,605.00 | 397.93K |
| 2026-07-20 | KRW 2,730.00 | -0.36% | KRW 2,735.00 | KRW 2,775.00 | KRW 2,665.00 | 313.89K |
| 2026-07-16 | KRW 2,740.00 | +1.29% | KRW 2,705.00 | KRW 2,750.00 | KRW 2,665.00 | 283.43K |
| 2026-07-15 | KRW 2,705.00 | -0.92% | KRW 2,740.00 | KRW 2,785.00 | KRW 2,670.00 | 409.26K |
| 2026-07-14 | KRW 2,730.00 | -3.87% | KRW 2,840.00 | KRW 2,860.00 | KRW 2,710.00 | 882.31K |
| 2026-07-13 | KRW 2,840.00 | -1.05% | KRW 2,875.00 | KRW 2,895.00 | KRW 2,805.00 | 511.27K |
| 2026-07-10 | KRW 2,870.00 | +2.68% | KRW 2,795.00 | KRW 2,910.00 | KRW 2,740.00 | 818.97K |
| 2026-07-09 | KRW 2,795.00 | -3.79% | KRW 2,815.00 | KRW 2,980.00 | KRW 2,600.00 | 1.61M |
| 2026-07-08 | KRW 2,905.00 | +12.38% | KRW 2,640.00 | KRW 2,920.00 | KRW 2,610.00 | 3.48M |
| 2026-07-07 | KRW 2,585.00 | +7.26% | KRW 2,635.00 | KRW 2,800.00 | KRW 2,495.00 | 2.64M |
| 2026-07-06 | KRW 2,410.00 | +1.05% | KRW 2,385.00 | KRW 2,435.00 | KRW 2,380.00 | 145.60K |
| 2026-07-03 | KRW 2,385.00 | +0.42% | KRW 2,365.00 | KRW 2,405.00 | KRW 2,320.00 | 148.84K |
| 2026-07-02 | KRW 2,375.00 | +0.21% | KRW 2,380.00 | KRW 2,405.00 | KRW 2,320.00 | 149.98K |
| 2026-07-01 | KRW 2,370.00 | +1.07% | KRW 2,345.00 | KRW 2,445.00 | KRW 2,325.00 | 268.58K |
| 2026-06-30 | KRW 2,345.00 | -1.68% | KRW 2,395.00 | KRW 2,425.00 | KRW 2,290.00 | 108.54K |
| 2026-06-29 | KRW 2,385.00 | +3.25% | KRW 2,265.00 | KRW 2,415.00 | KRW 2,265.00 | 322.05K |
| 2026-06-26 | KRW 2,310.00 | 0.00% | KRW 2,355.00 | KRW 2,365.00 | KRW 2,255.00 | 455.68K |
| 2026-06-25 | KRW 2,310.00 | -7.60% | KRW 2,545.00 | KRW 2,640.00 | KRW 2,300.00 | 1.46M |
| 2026-06-24 | KRW 2,500.00 | +12.36% | KRW 2,205.00 | KRW 2,610.00 | KRW 2,200.00 | 2.21M |
| 2026-06-23 | KRW 2,225.00 | -2.84% | KRW 2,290.00 | KRW 2,320.00 | KRW 2,150.00 | 298.90K |
| 2026-06-22 | KRW 2,290.00 | -2.35% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,275.00 | 179.22K |
| 2026-06-19 | KRW 2,345.00 | -1.47% | KRW 2,425.00 | KRW 2,425.00 | KRW 2,315.00 | 245.48K |
| 2026-06-18 | KRW 2,380.00 | -3.05% | KRW 2,455.00 | KRW 2,460.00 | KRW 2,375.00 | 172.78K |
| 2026-06-17 | KRW 2,455.00 | -0.61% | KRW 2,470.00 | KRW 2,480.00 | KRW 2,425.00 | 92.33K |
| 2026-06-16 | KRW 2,470.00 | +0.20% | KRW 2,485.00 | KRW 2,490.00 | KRW 2,440.00 | 125.87K |
| 2026-06-15 | KRW 2,465.00 | +0.20% | KRW 2,485.00 | KRW 2,515.00 | KRW 2,450.00 | 111.91K |
| 2026-06-12 | KRW 2,460.00 | +2.07% | KRW 2,410.00 | KRW 2,490.00 | KRW 2,400.00 | 171.62K |
| 2026-06-11 | KRW 2,410.00 | -0.41% | KRW 2,420.00 | KRW 2,460.00 | KRW 2,310.00 | 600.73K |
| 2026-06-10 | KRW 2,420.00 | -0.21% | KRW 2,425.00 | KRW 2,445.00 | KRW 2,390.00 | 15 |
| 2026-06-09 | KRW 2,425.00 | +2.11% | KRW 2,375.00 | KRW 2,480.00 | KRW 2,375.00 | 122.34K |
| 2026-06-08 | KRW 2,375.00 | -5.00% | KRW 2,485.00 | KRW 2,485.00 | KRW 2,350.00 | 307.82K |
| 2026-06-05 | KRW 2,500.00 | +2.25% | KRW 2,445.00 | KRW 2,530.00 | KRW 2,410.00 | 312.13K |
| 2026-06-04 | KRW 2,445.00 | -2.40% | KRW 2,500.00 | KRW 2,515.00 | KRW 2,435.00 | 191.32K |
| 2026-06-02 | KRW 2,505.00 | +3.51% | KRW 2,380.00 | KRW 2,520.00 | KRW 2,340.00 | 512.81K |
| 2026-06-01 | KRW 2,420.00 | -3.39% | KRW 2,505.00 | KRW 2,510.00 | KRW 2,410.00 | 351.05K |
| 2026-05-29 | KRW 2,505.00 | -2.34% | KRW 2,565.00 | KRW 2,580.00 | KRW 2,505.00 | 244.53K |
| 2026-05-28 | KRW 2,565.00 | -2.47% | KRW 2,630.00 | KRW 2,635.00 | KRW 2,530.00 | 426.14K |
| 2026-05-27 | KRW 2,630.00 | -2.23% | KRW 2,690.00 | KRW 2,695.00 | KRW 2,615.00 | 356.08K |
| 2026-05-26 | KRW 2,690.00 | -2.00% | KRW 2,745.00 | KRW 2,750.00 | KRW 2,675.00 | 286.88K |
| 2026-05-22 | KRW 2,745.00 | +3.39% | KRW 2,670.00 | KRW 2,745.00 | KRW 2,670.00 | 292.52K |