TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea
· Delayed Price · Currency is KRW 227.00
+5.00 (2.25%)
At close: Dec 5, 2025
TS Trillion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.00 | 230.00 | 221.00 | 227.00 | 227.00 | 2.25% | 806,526 |
| Dec 4, 2025 | 223.00 | 225.00 | 220.00 | 222.00 | 222.00 | 0.45% | 428,289 |
| Dec 3, 2025 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | - | 350,024 |
| Dec 2, 2025 | 220.00 | 225.00 | 219.00 | 221.00 | 221.00 | 0.91% | 570,198 |
| Dec 1, 2025 | 235.00 | 235.00 | 217.00 | 219.00 | 219.00 | 0.46% | 1,533,376 |
| Nov 28, 2025 | 225.00 | 225.00 | 217.00 | 218.00 | 218.00 | -3.96% | 1,495,258 |
| Nov 27, 2025 | 235.00 | 235.00 | 222.00 | 227.00 | 227.00 | -2.58% | 2,320,392 |
| Nov 26, 2025 | 230.00 | 239.00 | 229.00 | 233.00 | 233.00 | 1.30% | 1,641,600 |
| Nov 25, 2025 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | -1.71% | 1,954,554 |
| Nov 24, 2025 | 223.00 | 249.00 | 223.00 | 234.00 | 234.00 | 4.93% | 5,826,402 |
| Nov 21, 2025 | 225.00 | 228.00 | 220.00 | 223.00 | 223.00 | -0.89% | 1,078,218 |
| Nov 20, 2025 | 222.00 | 227.00 | 218.00 | 225.00 | 225.00 | 1.35% | 1,024,993 |
| Nov 19, 2025 | 222.00 | 223.00 | 213.00 | 222.00 | 222.00 | - | 1,490,278 |
| Nov 18, 2025 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | -0.45% | 1,412,794 |
| Nov 17, 2025 | 218.00 | 229.00 | 218.00 | 223.00 | 223.00 | - | 1,685,822 |
| Nov 14, 2025 | 215.00 | 224.00 | 215.00 | 223.00 | 223.00 | 2.76% | 2,195,297 |
| Nov 13, 2025 | 218.00 | 219.00 | 215.00 | 217.00 | 217.00 | - | 775,507 |
| Nov 12, 2025 | 215.00 | 222.00 | 214.00 | 217.00 | 217.00 | 1.40% | 1,224,949 |
| Nov 11, 2025 | 217.00 | 220.00 | 211.00 | 214.00 | 214.00 | -1.38% | 2,133,331 |
| Nov 10, 2025 | 208.00 | 223.00 | 205.00 | 217.00 | 217.00 | 5.85% | 4,800,742 |
| Nov 7, 2025 | 201.00 | 219.00 | 201.00 | 205.00 | 205.00 | 1.99% | 2,917,754 |
| Nov 6, 2025 | 198.00 | 202.00 | 197.00 | 201.00 | 201.00 | 2.03% | 969,867 |
| Nov 5, 2025 | 197.00 | 200.00 | 192.00 | 197.00 | 197.00 | -0.51% | 1,736,652 |
| Nov 4, 2025 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 1,425,589 |
| Nov 3, 2025 | 199.00 | 203.00 | 198.00 | 198.00 | 198.00 | -0.50% | 1,689,225 |
| Oct 31, 2025 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 0.51% | 1,041,307 |
| Oct 30, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -1.00% | 2,017,898 |
| Oct 29, 2025 | 203.00 | 205.00 | 199.00 | 200.00 | 200.00 | -0.99% | 2,032,596 |
| Oct 28, 2025 | 203.00 | 205.00 | 200.00 | 202.00 | 202.00 | - | 2,239,234 |
| Oct 27, 2025 | 206.00 | 213.00 | 200.00 | 202.00 | 202.00 | -0.49% | 5,841,699 |
| Oct 24, 2025 | 201.00 | 221.00 | 197.00 | 203.00 | 203.00 | - | 21,682,970 |
| Oct 23, 2025 | 197.00 | 256.00 | 197.00 | 203.00 | 203.00 | 3.05% | 100,332,300 |
| Oct 22, 2025 | 200.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.50% | 1,042,015 |
| Oct 21, 2025 | 203.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.48% | 438,233 |
| Oct 20, 2025 | 200.00 | 205.00 | 197.00 | 203.00 | 203.00 | 2.01% | 865,013 |
| Oct 17, 2025 | 204.00 | 205.00 | 199.00 | 199.00 | 199.00 | -2.45% | 1,137,438 |
| Oct 16, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 548,924 |
| Oct 15, 2025 | 206.00 | 207.00 | 203.00 | 204.00 | 204.00 | -1.45% | 740,797 |
| Oct 14, 2025 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | - | 613,253 |
| Oct 13, 2025 | 211.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.48% | 592,630 |
| Oct 10, 2025 | 213.00 | 216.00 | 207.00 | 208.00 | 208.00 | -2.35% | 1,080,781 |
| Oct 2, 2025 | 206.00 | 222.00 | 205.00 | 213.00 | 213.00 | 3.40% | 2,777,955 |
| Oct 1, 2025 | 205.00 | 208.00 | 203.00 | 206.00 | 206.00 | 0.49% | 459,766 |
| Sep 30, 2025 | 204.00 | 207.00 | 203.00 | 205.00 | 205.00 | - | 489,196 |
| Sep 29, 2025 | 205.00 | 207.00 | 202.00 | 205.00 | 205.00 | - | 504,173 |
| Sep 26, 2025 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | -1.44% | 595,131 |
| Sep 25, 2025 | 206.00 | 210.00 | 205.00 | 208.00 | 208.00 | 0.48% | 533,273 |
| Sep 24, 2025 | 208.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 690,218 |
| Sep 23, 2025 | 210.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.48% | 786,457 |
| Sep 22, 2025 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.87% | 758,631 |