001790.KS Historical Prices | TS Stock

BSE 0.00% NSE

0.62%

TS Corporation (001790.KS)

-KSE

31,400.00 150.00(0.48%) 7:09AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	30,500.00	31,550.00	30,400.00	31,550.00	6,300	31,550.00
17 Jun, 2013	31,800.00	31,800.00	30,800.00	30,850.00	15,700	30,850.00
14 Jun, 2013	32,100.00	32,100.00	30,200.00	31,900.00	13,800	31,900.00
13 Jun, 2013	32,100.00	32,100.00	31,550.00	31,600.00	8,700	31,600.00
12 Jun, 2013	32,150.00	32,150.00	31,400.00	31,600.00	10,700	31,600.00
11 Jun, 2013	31,850.00	32,350.00	31,400.00	31,600.00	19,500	31,600.00
10 Jun, 2013	30,700.00	32,650.00	30,450.00	31,900.00	23,800	31,900.00
7 Jun, 2013	30,400.00	30,750.00	29,950.00	30,700.00	9,200	30,700.00
6 Jun, 2013	30,100.00	30,100.00	30,100.00	30,100.00	0	30,100.00
5 Jun, 2013	30,050.00	30,400.00	29,850.00	30,100.00	11,900	30,100.00
4 Jun, 2013	31,600.00	31,600.00	29,600.00	30,100.00	32,000	30,100.00
3 Jun, 2013	31,700.00	31,700.00	30,500.00	31,250.00	16,300	31,250.00
31 May, 2013	31,500.00	31,850.00	30,650.00	31,700.00	9,800	31,700.00
30 May, 2013	32,000.00	32,050.00	30,450.00	31,250.00	31,000	31,250.00
29 May, 2013	31,800.00	32,300.00	31,300.00	32,000.00	23,200	32,000.00
28 May, 2013	31,700.00	32,300.00	31,550.00	32,000.00	7,100	32,000.00
27 May, 2013	31,950.00	32,350.00	31,450.00	32,050.00	16,100	32,050.00
24 May, 2013	31,750.00	31,850.00	31,000.00	31,650.00	23,400	31,650.00
23 May, 2013	33,050.00	33,050.00	31,300.00	31,600.00	21,700	31,600.00
22 May, 2013	33,450.00	33,450.00	32,450.00	33,100.00	14,200	33,100.00
21 May, 2013	32,700.00	33,200.00	31,950.00	32,950.00	33,900	32,950.00
20 May, 2013	33,650.00	33,650.00	32,100.00	32,500.00	25,100	32,500.00
17 May, 2013	33,750.00	33,750.00	33,750.00	33,750.00	0	33,750.00
16 May, 2013	33,600.00	33,900.00	32,450.00	33,750.00	19,500	33,750.00
15 May, 2013	32,650.00	33,600.00	32,100.00	33,600.00	17,100	33,600.00
14 May, 2013	34,000.00	34,250.00	31,100.00	32,500.00	50,200	32,500.00
13 May, 2013	34,950.00	35,500.00	33,300.00	34,200.00	22,500	34,200.00
10 May, 2013	36,550.00	36,550.00	34,800.00	35,150.00	35,500	35,150.00
9 May, 2013	36,350.00	36,850.00	36,150.00	36,550.00	25,900	36,550.00
8 May, 2013	36,500.00	37,000.00	36,400.00	36,550.00	4,900	36,550.00
7 May, 2013	36,950.00	37,000.00	35,800.00	36,750.00	16,700	36,750.00
6 May, 2013	38,250.00	38,450.00	37,400.00	37,400.00	6,600	37,400.00
3 May, 2013	38,500.00	38,500.00	37,550.00	38,250.00	15,800	38,250.00
2 May, 2013	37,700.00	39,000.00	36,750.00	38,500.00	23,800	38,500.00
1 May, 2013	36,750.00	36,750.00	36,750.00	36,750.00	0	36,750.00
30 Apr, 2013	36,000.00	38,050.00	35,500.00	36,750.00	31,800	36,750.00
29 Apr, 2013	37,050.00	37,550.00	36,150.00	36,600.00	15,100	36,600.00
26 Apr, 2013	35,500.00	36,700.00	34,750.00	36,650.00	27,000	36,650.00
25 Apr, 2013	36,150.00	36,150.00	34,750.00	35,500.00	38,100	35,500.00
24 Apr, 2013	36,600.00	37,550.00	35,500.00	36,150.00	45,800	36,150.00
23 Apr, 2013	35,350.00	36,400.00	35,350.00	36,100.00	28,900	36,100.00
22 Apr, 2013	34,400.00	35,400.00	34,100.00	35,350.00	37,900	35,350.00
19 Apr, 2013	34,900.00	35,550.00	34,250.00	34,800.00	42,700	34,800.00
18 Apr, 2013	33,900.00	35,050.00	33,900.00	34,600.00	41,200	34,600.00
17 Apr, 2013	32,600.00	34,150.00	32,350.00	33,900.00	62,800	33,900.00
16 Apr, 2013	30,950.00	32,750.00	30,950.00	32,600.00	66,000	32,600.00
15 Apr, 2013	28,550.00	31,500.00	28,450.00	31,100.00	98,400	31,100.00
12 Apr, 2013	27,500.00	28,500.00	27,050.00	28,400.00	50,600	28,400.00
11 Apr, 2013	26,700.00	27,350.00	26,700.00	27,250.00	14,700	27,250.00
10 Apr, 2013	27,200.00	27,400.00	26,750.00	26,950.00	5,400	26,950.00
9 Apr, 2013	27,250.00	27,250.00	26,500.00	26,950.00	7,100	26,950.00
8 Apr, 2013	27,350.00	27,500.00	27,050.00	27,100.00	9,100	27,100.00
5 Apr, 2013	27,300.00	27,400.00	26,800.00	27,250.00	12,700	27,250.00
4 Apr, 2013	26,900.00	27,400.00	26,600.00	27,200.00	10,500	27,200.00
3 Apr, 2013	27,650.00	27,650.00	26,700.00	27,150.00	12,700	27,150.00
2 Apr, 2013	27,200.00	27,700.00	27,050.00	27,400.00	10,500	27,400.00
1 Apr, 2013	27,350.00	27,650.00	26,800.00	27,600.00	7,300	27,600.00
29 Mar, 2013	27,300.00	27,500.00	27,000.00	27,300.00	14,500	27,300.00
28 Mar, 2013	26,500.00	27,300.00	26,300.00	27,300.00	14,300	27,300.00
27 Mar, 2013	26,700.00	26,950.00	26,150.00	26,500.00	27,200	26,500.00
26 Mar, 2013	27,000.00	27,100.00	26,450.00	26,600.00	31,600	26,600.00
25 Mar, 2013	27,400.00	27,750.00	26,700.00	26,800.00	14,000	26,800.00
22 Mar, 2013	26,750.00	27,400.00	26,600.00	27,400.00	10,700	27,400.00
21 Mar, 2013	27,500.00	27,550.00	26,700.00	26,750.00	15,000	26,750.00
20 Mar, 2013	28,450.00	28,900.00	27,100.00	27,550.00	60,200	27,550.00
19 Mar, 2013	27,950.00	28,350.00	27,850.00	28,250.00	3,900	28,250.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in KRW.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On 001790.KS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

TS Corporation (001790.KS)