TipRanks
Go Ultimate55% OFF

TS Trillion Co. Ltd. (317240) Historical Prices

KR:317240 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,100.001,135.00959.00962.00962.00-13.95%1,575,4351.19
Oct 29, 20261,182.001,497.001,111.001,118.001,118.00-2.95%12,838,18411.47
Oct 28, 20261,131.001,178.001,115.001,152.001,152.00+2.04%576,9260.52
Oct 27, 20261,072.001,162.001,049.001,129.001,129.00+5.51%1,426,2251.30
Oct 26, 20261,134.001,167.001,070.001,070.001,070.00-5.39%628,9420.58
Oct 23, 20261,185.001,292.001,121.001,131.001,131.00-7.07%2,193,2952.07
Oct 22, 20261,392.001,403.001,210.001,217.001,217.00-12.57%3,273,2633.22
Oct 21, 20261,373.001,497.001,279.001,392.001,392.00+9.52%13,694,39616.94
Oct 20, 20261,171.001,445.001,130.001,271.001,271.00+9.19%28,117,68071.09
Oct 19, 20261,301.001,339.001,145.001,164.001,164.00-7.69%10,782,36147.65
Oct 16, 20261,041.001,261.001,041.001,261.001,261.00+30.00%1,940,8479.69
Oct 15, 20261,012.001,012.00943.00970.00970.00-6.28%239,0291.17
Oct 14, 2026942.001,070.00942.001,035.001,035.00+8.83%475,8922.42
Oct 13, 2026946.00954.00869.00951.00951.00-0.83%57,9090.28
Oct 12, 2026974.00987.00941.00959.00959.00-4.10%110,6900.52
Oct 09, 20261,000.001,003.00976.001,000.001,000.00+0.00%00.00
Oct 08, 2026999.001,003.00976.001,000.001,000.00-0.60%124,3780.53
Oct 07, 2026999.001,021.00970.001,006.001,006.00+1.51%189,2350.81
Oct 06, 20261,003.001,003.00980.00991.00991.00-0.90%85,5720.37
Oct 05, 20261,000.001,010.00984.001,000.001,000.00+0.00%00.00
Oct 02, 20261,001.001,010.00984.001,000.001,000.00+0.00%85,8690.36
Oct 01, 20261,005.001,005.00982.001,000.001,000.00-0.50%75,1380.32
Sep 30, 2026993.001,015.00993.001,005.001,005.00+0.30%56,6790.24
Sep 29, 2026995.001,003.00980.001,002.001,002.00-0.30%78,5730.33
Sep 28, 20261,020.001,024.00990.001,005.001,005.00-1.57%93,9950.39
Sep 25, 20261,021.001,039.001,009.001,021.001,021.00+0.00%00.00
Sep 24, 20261,021.001,039.001,009.001,021.001,021.00+0.00%00.00
Sep 23, 20261,021.001,039.001,009.001,021.001,021.00+0.00%59,1640.23
Sep 22, 20261,026.001,038.001,010.001,021.001,021.00-0.39%128,9020.49
Sep 21, 20261,050.001,050.001,006.001,025.001,025.00-3.12%93,3790.34
Sep 18, 20261,085.001,085.001,020.001,058.001,058.00-0.28%93,5210.31
Sep 17, 20261,060.001,068.001,041.001,061.001,061.00+0.47%32,6320.10
Sep 16, 20261,059.001,070.001,033.001,056.001,056.00-0.28%40,2900.11
Sep 15, 20261,040.001,085.001,022.001,059.001,059.00+1.73%76,1070.19
Sep 14, 20261,038.001,046.00985.001,041.001,041.00+0.29%69,2620.13
Sep 11, 20261,037.001,040.001,017.001,038.001,038.00+0.29%24,7120.03
Sep 10, 20261,040.001,055.001,024.001,035.001,035.00-0.48%63,5500.08
Sep 09, 20261,074.001,074.001,020.001,040.001,040.00-3.17%128,2750.16
Sep 08, 20261,085.001,125.001,065.001,074.001,074.00-1.01%110,4100.14
Sep 07, 20261,115.001,144.001,078.001,085.001,085.00-1.81%108,3680.13
Sep 04, 20261,148.001,148.001,075.001,105.001,105.00+0.18%46,2380.06
Sep 03, 20261,140.001,141.001,103.001,103.001,103.00-3.16%52,6350.06
Sep 02, 20261,163.001,166.001,106.001,139.001,139.00-5.08%210,7640.26
Sep 01, 20261,186.001,279.001,165.001,200.001,200.00+1.18%765,4300.95
Aug 31, 20261,188.001,190.001,148.001,186.001,186.00-0.08%96,6740.12
Aug 28, 20261,147.001,199.001,140.001,187.001,187.00+2.59%76,1350.09
Aug 27, 20261,142.001,171.001,107.001,157.001,157.00+3.21%99,4840.12
Aug 26, 20261,203.001,203.001,105.001,121.001,121.00-3.94%94,3040.12
Aug 25, 20261,204.001,204.001,126.001,167.001,167.00-1.35%79,3500.10
Aug 24, 20261,182.001,193.001,152.001,183.001,183.00+0.08%89,2200.11