TS Trillion Co. Ltd. 317240
KRX · South Korea · Consumer Non-Durables
KRW 1,000.000.00 (0.00%)
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 1,000.00 | 0.00% | KRW 1,001.00 | KRW 1,010.00 | KRW 984.00 | 86.56K |
| 2026-10-01 | KRW 1,000.00 | -0.50% | KRW 1,005.00 | KRW 1,005.00 | KRW 982.00 | 75.14K |
| 2026-09-30 | KRW 1,005.00 | +0.30% | KRW 993.00 | KRW 1,015.00 | KRW 993.00 | 56.68K |
| 2026-09-29 | KRW 1,002.00 | -0.30% | KRW 995.00 | KRW 1,003.00 | KRW 980.00 |
| 78.57K |
| 2026-09-28 | KRW 1,005.00 | -1.57% | KRW 1,020.00 | KRW 1,024.00 | KRW 990.00 | 94.00K |
| 2026-09-23 | KRW 1,021.00 | 0.00% | KRW 1,021.00 | KRW 1,039.00 | KRW 1,009.00 | 59.16K |
| 2026-09-22 | KRW 1,021.00 | -0.39% | KRW 1,026.00 | KRW 1,038.00 | KRW 1,010.00 | 128.90K |
| 2026-09-21 | KRW 1,025.00 | -3.12% | KRW 1,050.00 | KRW 1,050.00 | KRW 1,006.00 | 93.38K |
| 2026-09-18 | KRW 1,058.00 | -0.28% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,020.00 | 93.52K |
| 2026-09-17 | KRW 1,061.00 | +0.47% | KRW 1,060.00 | KRW 1,068.00 | KRW 1,041.00 | 32.63K |
| 2026-09-16 | KRW 1,056.00 | -0.28% | KRW 1,059.00 | KRW 1,070.00 | KRW 1,033.00 | 40.29K |
| 2026-09-15 | KRW 1,059.00 | +1.73% | KRW 1,040.00 | KRW 1,085.00 | KRW 1,022.00 | 76.83K |
| 2026-09-14 | KRW 1,041.00 | +0.29% | KRW 1,038.00 | KRW 1,046.00 | KRW 985.00 | 69.26K |
| 2026-09-11 | KRW 1,038.00 | +0.29% | KRW 1,037.00 | KRW 1,040.00 | KRW 1,017.00 | 24.71K |
| 2026-09-10 | KRW 1,035.00 | -0.48% | KRW 1,040.00 | KRW 1,055.00 | KRW 1,024.00 | 63.55K |
| 2026-09-09 | KRW 1,040.00 | -3.17% | KRW 1,074.00 | KRW 1,074.00 | KRW 1,020.00 | 128.28K |
| 2026-09-08 | KRW 1,074.00 | -1.01% | KRW 1,085.00 | KRW 1,125.00 | KRW 1,065.00 | 110.41K |
| 2026-09-07 | KRW 1,085.00 | -1.81% | KRW 1,115.00 | KRW 1,144.00 | KRW 1,078.00 | 108.37K |
| 2026-09-04 | KRW 1,105.00 | +0.18% | KRW 1,148.00 | KRW 1,148.00 | KRW 1,075.00 | 46.24K |
| 2026-09-03 | KRW 1,103.00 | -3.16% | KRW 1,140.00 | KRW 1,141.00 | KRW 1,103.00 | 52.64K |
| 2026-09-02 | KRW 1,139.00 | -5.08% | KRW 1,163.00 | KRW 1,166.00 | KRW 1,106.00 | 210.76K |
| 2026-09-01 | KRW 1,200.00 | +1.18% | KRW 1,186.00 | KRW 1,279.00 | KRW 1,165.00 | 765.43K |
| 2026-08-31 | KRW 1,186.00 | -0.08% | KRW 1,188.00 | KRW 1,190.00 | KRW 1,148.00 | 96.67K |
| 2026-08-28 | KRW 1,187.00 | +2.59% | KRW 1,147.00 | KRW 1,199.00 | KRW 1,140.00 | 76.14K |
| 2026-08-27 | KRW 1,157.00 | +3.21% | KRW 1,142.00 | KRW 1,171.00 | KRW 1,107.00 | 99.48K |
| 2026-08-26 | KRW 1,121.00 | -3.94% | KRW 1,203.00 | KRW 1,203.00 | KRW 1,105.00 | 94.30K |
| 2026-08-25 | KRW 1,167.00 | -1.35% | KRW 1,204.00 | KRW 1,204.00 | KRW 1,126.00 | 79.35K |
| 2026-08-24 | KRW 1,183.00 | +0.08% | KRW 1,182.00 | KRW 1,193.00 | KRW 1,152.00 | 89.22K |
| 2026-08-21 | KRW 1,182.00 | -1.91% | KRW 1,193.00 | KRW 1,207.00 | KRW 1,172.00 | 125.34K |
| 2026-08-20 | KRW 1,205.00 | -0.90% | KRW 1,240.00 | KRW 1,240.00 | KRW 1,162.00 | 100.29K |
| 2026-08-19 | KRW 1,216.00 | -2.25% | KRW 1,166.00 | KRW 1,242.00 | KRW 1,166.00 | 165.44K |
| 2026-08-18 | KRW 1,244.00 | -0.08% | KRW 1,232.00 | KRW 1,275.00 | KRW 1,227.00 | 173.55K |
| 2026-08-14 | KRW 1,245.00 | +2.05% | KRW 1,217.00 | KRW 1,246.00 | KRW 1,184.00 | 121.80K |
| 2026-08-13 | KRW 1,220.00 | -6.08% | KRW 1,287.00 | KRW 1,290.00 | KRW 1,170.00 | 389.10K |
| 2026-08-12 | KRW 1,299.00 | +12.66% | KRW 1,159.00 | KRW 1,380.00 | KRW 1,153.00 | 1.22M |
| 2026-08-11 | KRW 1,153.00 | -0.35% | KRW 1,169.00 | KRW 1,169.00 | KRW 1,142.00 | 121.95K |
| 2026-08-10 | KRW 1,157.00 | +0.35% | KRW 1,150.00 | KRW 1,166.00 | KRW 1,129.00 | 169.54K |
| 2026-08-07 | KRW 1,153.00 | +0.35% | KRW 1,149.00 | KRW 1,161.00 | KRW 1,128.00 | 85.80K |
| 2026-08-06 | KRW 1,149.00 | +1.32% | KRW 1,124.00 | KRW 1,180.00 | KRW 1,121.00 | 245.15K |
| 2026-08-05 | KRW 1,134.00 | +1.70% | KRW 1,130.00 | KRW 1,149.00 | KRW 1,081.00 | 184.62K |
| 2026-08-04 | KRW 1,115.00 | +4.69% | KRW 1,041.00 | KRW 1,141.00 | KRW 1,040.00 | 195.11K |
| 2026-08-03 | KRW 1,065.00 | -1.48% | KRW 1,095.00 | KRW 1,122.00 | KRW 1,060.00 | 274.72K |
| 2026-07-31 | KRW 1,081.00 | +8.21% | KRW 999.00 | KRW 1,098.00 | KRW 999.00 | 325.68K |
| 2026-07-30 | KRW 999.00 | +1.42% | KRW 955.00 | KRW 1,024.00 | KRW 955.00 | 154.42K |
| 2026-07-29 | KRW 985.00 | -1.50% | KRW 995.00 | KRW 1,029.00 | KRW 953.00 | 135.69K |
| 2026-07-28 | KRW 1,000.00 | -2.63% | KRW 1,028.00 | KRW 1,040.00 | KRW 960.00 | 355.81K |
| 2026-07-27 | KRW 1,027.00 | +4.80% | KRW 1,075.00 | KRW 1,075.00 | KRW 944.00 | 603.87K |
| 2026-07-24 | KRW 980.00 | +3.92% | KRW 943.00 | KRW 1,024.00 | KRW 901.00 | 627.63K |
| 2026-07-23 | KRW 943.00 | +17.29% | KRW 803.00 | KRW 1,020.00 | KRW 782.00 | 2.10M |
| 2026-07-22 | KRW 804.00 | +0.25% | KRW 803.00 | KRW 820.00 | KRW 761.00 | 118.94K |
| 2026-07-21 | KRW 802.00 | 0.00% | KRW 806.00 | KRW 843.00 | KRW 764.00 | 305.34K |
| 2026-07-20 | KRW 802.00 | +3.08% | KRW 778.00 | KRW 855.00 | KRW 773.00 | 486.14K |
| 2026-07-16 | KRW 778.00 | +5.85% | KRW 735.00 | KRW 821.00 | KRW 728.00 | 875.29K |
| 2026-07-15 | KRW 735.00 | +9.54% | KRW 691.00 | KRW 738.00 | KRW 670.00 | 355.65K |
| 2026-07-14 | KRW 671.00 | -8.08% | KRW 730.00 | KRW 860.00 | KRW 662.00 | 1.19M |
| 2026-07-13 | KRW 730.00 | +0.55% | KRW 752.00 | KRW 757.00 | KRW 686.00 | 175.34K |
| 2026-07-10 | KRW 726.00 | +3.71% | KRW 700.00 | KRW 736.00 | KRW 679.00 | 182.24K |
| 2026-07-09 | KRW 700.00 | -1.13% | KRW 708.00 | KRW 723.00 | KRW 682.00 | 108.97K |
| 2026-07-08 | KRW 708.00 | -3.28% | KRW 726.00 | KRW 764.00 | KRW 701.00 | 109.85K |
| 2026-07-07 | KRW 732.00 | -4.94% | KRW 755.00 | KRW 769.00 | KRW 706.00 | 106.19K |
| 2026-07-06 | KRW 770.00 | +2.80% | KRW 749.00 | KRW 771.00 | KRW 725.00 | 99.45K |
| 2026-07-03 | KRW 749.00 | -2.85% | KRW 763.00 | KRW 782.00 | KRW 712.00 | 150.83K |
| 2026-07-02 | KRW 771.00 | +0.92% | KRW 745.00 | KRW 771.00 | KRW 727.00 | 156.06K |
| 2026-07-01 | KRW 764.00 | +3.80% | KRW 736.00 | KRW 778.00 | KRW 702.00 | 227.91K |
| 2026-06-30 | KRW 736.00 | -4.29% | KRW 758.00 | KRW 777.00 | KRW 722.00 | 225.33K |
| 2026-06-29 | KRW 769.00 | +7.70% | KRW 714.00 | KRW 789.00 | KRW 714.00 | 255.40K |
| 2026-06-26 | KRW 714.00 | -9.28% | KRW 787.00 | KRW 787.00 | KRW 714.00 | 446.33K |
| 2026-06-25 | KRW 787.00 | -11.57% | KRW 919.00 | KRW 919.00 | KRW 750.00 | 693.74K |
| 2026-06-24 | KRW 890.00 | -3.26% | KRW 918.00 | KRW 944.00 | KRW 881.00 | 588.45K |
| 2026-06-23 | KRW 920.00 | -9.72% | KRW 1,019.00 | KRW 1,157.00 | KRW 909.00 | 1.78M |
| 2026-06-22 | KRW 1,019.00 | +6.70% | KRW 955.00 | KRW 1,142.00 | KRW 948.00 | 2.80M |
| 2026-06-19 | KRW 955.00 | -11.08% | KRW 1,071.00 | KRW 1,128.00 | KRW 945.00 | 2.05M |
| 2026-06-18 | KRW 1,074.00 | -8.75% | KRW 1,178.00 | KRW 1,235.00 | KRW 1,070.00 | 2.28M |
| 2026-06-17 | KRW 1,177.00 | +6.90% | KRW 1,102.00 | KRW 1,335.00 | KRW 1,102.00 | 8.21M |
| 2026-06-16 | KRW 1,101.00 | -8.71% | KRW 1,235.00 | KRW 1,500.00 | KRW 1,084.00 | 16.43M |
| 2026-06-15 | KRW 1,206.00 | +29.96% | KRW 1,147.00 | KRW 1,206.00 | KRW 1,110.00 | 834.18K |
| 2026-06-12 | KRW 928.00 | +4.98% | KRW 910.00 | KRW 998.00 | KRW 910.00 | 114.15K |
| 2026-06-11 | KRW 884.00 | +0.23% | KRW 850.00 | KRW 889.00 | KRW 850.00 | 74.97K |
| 2026-06-10 | KRW 882.00 | -1.01% | KRW 883.00 | KRW 894.00 | KRW 851.00 | 52.76K |
| 2026-06-09 | KRW 891.00 | +2.18% | KRW 829.00 | KRW 905.00 | KRW 829.00 | 402.04K |
| 2026-06-08 | KRW 872.00 | -6.24% | KRW 930.00 | KRW 930.00 | KRW 840.00 | 137.76K |
| 2026-06-05 | KRW 930.00 | -5.58% | KRW 985.00 | KRW 985.00 | KRW 909.00 | 74.01K |
| 2026-06-04 | KRW 985.00 | +1.03% | KRW 950.00 | KRW 1,004.00 | KRW 950.00 | 95.77K |
| 2026-06-02 | KRW 975.00 | -1.52% | KRW 990.00 | KRW 1,009.00 | KRW 892.00 | 323.33K |
| 2026-06-01 | KRW 990.00 | -6.16% | KRW 986.00 | KRW 1,053.00 | KRW 984.00 | 358.59K |
| 2026-05-29 | KRW 1,055.00 | -1.86% | KRW 1,075.00 | KRW 1,085.00 | KRW 1,010.00 | 165.33K |
| 2026-05-28 | KRW 1,075.00 | -1.74% | KRW 1,094.00 | KRW 1,120.00 | KRW 1,022.00 | 179.70K |
| 2026-05-27 | KRW 1,094.00 | -7.68% | KRW 1,185.00 | KRW 1,185.00 | KRW 1,050.00 | 258.33K |
| 2026-05-26 | KRW 1,185.00 | -2.87% | KRW 1,180.00 | KRW 1,276.00 | KRW 1,180.00 | 145.78K |
| 2026-05-22 | KRW 1,220.00 | +3.21% | KRW 1,182.00 | KRW 1,280.00 | KRW 1,159.00 | 181.71K |