Stock listing
KRX:317240 TS Trillion Co. Ltd. (TS트릴리온) 주가
Follow TS Trillion Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:317240
₩962.00 KRW -156.00 (-14.0%)
Close on Oct 30, 2026
- Day range
- ₩959.00 – ₩1,135.00 KRWOct 30, 2026
- Volume
- 1.50M sharesOct 30, 2026
- Market cap
- ₩28.07B KRWAt the close on Oct 30, 2026 · price × 29.18M shares outstanding
- 52-week range
- ₩662.00 – ₩3,120.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.63B KRWMedian day 123,162 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:317240 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩962.00 | -156.00 | -14.0% | ₩1,100.00 | ₩1,135.00 | ₩959.00 | 1,504,047 | |
| ₩1,118.00 | -34.00 | -3.0% | ₩1,182.00 | ₩1,497.00 | ₩1,111.00 | 12,659,210 | |
| ₩1,152.00 | +23.00 | +2.0% | ₩1,131.00 | ₩1,178.00 | ₩1,115.00 | 525,618 | |
| ₩1,129.00 | +59.00 | +5.5% | ₩1,072.00 | ₩1,162.00 | ₩1,049.00 | 1,365,382 | |
| ₩1,070.00 | -61.00 | -5.4% | ₩1,134.00 | ₩1,167.00 | ₩1,070.00 | 567,309 | |
| ₩1,131.00 | -86.00 | -7.1% | ₩1,185.00 | ₩1,292.00 | ₩1,121.00 | 2,144,234 | |
| ₩1,217.00 | -175.00 | -12.6% | ₩1,392.00 | ₩1,403.00 | ₩1,210.00 | 3,039,311 | |
| ₩1,392.00 | +121.00 | +9.5% | ₩1,373.00 | ₩1,494.00 | ₩1,279.00 | 13,310,572 | |
| ₩1,271.00 | +107.00 | +9.2% | ₩1,171.00 | ₩1,445.00 | ₩1,130.00 | 26,625,098 | |
| ₩1,164.00 | -97.00 | -7.7% | ₩1,301.00 | ₩1,339.00 | ₩1,147.00 | 10,506,735 | |
| ₩1,261.00 | +291.00 | +30.0% | ₩1,041.00 | ₩1,261.00 | ₩1,041.00 | 1,940,981 | |
| ₩970.00 | -65.00 | -6.3% | ₩1,012.00 | ₩1,012.00 | ₩943.00 | 239,029 | |
| ₩1,035.00 | +84.00 | +8.8% | ₩942.00 | ₩1,070.00 | ₩942.00 | 475,892 | |
| ₩951.00 | -8.00 | -0.8% | ₩946.00 | ₩954.00 | ₩869.00 | 57,909 | |
| ₩959.00 | -41.00 | -4.1% | ₩974.00 | ₩987.00 | ₩941.00 | 110,690 | |
| ₩1,000.00 | -6.00 | -0.6% | ₩999.00 | ₩1,003.00 | ₩976.00 | 124,378 | |
| ₩1,006.00 | +15.00 | +1.5% | ₩999.00 | ₩1,021.00 | ₩970.00 | 189,235 | |
| ₩991.00 | -9.00 | -0.9% | ₩1,003.00 | ₩1,003.00 | ₩980.00 | 85,572 | |
| ₩1,000.00 | 0.00 | 0.0% | ₩1,001.00 | ₩1,010.00 | ₩984.00 | 85,869 | |
| ₩1,000.00 | -5.00 | -0.5% | ₩1,005.00 | ₩1,005.00 | ₩982.00 | 75,138 | |
| ₩1,005.00 | +3.00 | +0.3% | ₩993.00 | ₩1,015.00 | ₩993.00 | 56,679 | |
| ₩1,002.00 | -3.00 | -0.3% | ₩995.00 | ₩1,003.00 | ₩980.00 | 78,573 | |
| ₩1,005.00 | -16.00 | -1.6% | ₩1,020.00 | ₩1,024.00 | ₩990.00 | 93,995 | |
| ₩1,021.00 | 0.00 | 0.0% | ₩1,021.00 | ₩1,039.00 | ₩1,009.00 | 59,164 | |
| ₩1,021.00 | -4.00 | -0.4% | ₩1,026.00 | ₩1,038.00 | ₩1,010.00 | 128,902 | |
| ₩1,025.00 | -33.00 | -3.1% | ₩1,050.00 | ₩1,050.00 | ₩1,006.00 | 93,379 | |
| ₩1,058.00 | -3.00 | -0.3% | ₩1,085.00 | ₩1,085.00 | ₩1,020.00 | 93,521 | |
| ₩1,061.00 | +5.00 | +0.5% | ₩1,060.00 | ₩1,068.00 | ₩1,041.00 | 32,632 | |
| ₩1,056.00 | -3.00 | -0.3% | ₩1,059.00 | ₩1,070.00 | ₩1,033.00 | 40,290 | |
| ₩1,059.00 | +18.00 | +1.7% | ₩1,040.00 | ₩1,085.00 | ₩1,022.00 | 76,834 | |
| ₩1,041.00 | +3.00 | +0.3% | ₩1,038.00 | ₩1,046.00 | ₩985.00 | 69,262 | |
| ₩1,038.00 | +3.00 | +0.3% | ₩1,037.00 | ₩1,040.00 | ₩1,017.00 | 24,712 | |
| ₩1,035.00 | -5.00 | -0.5% | ₩1,040.00 | ₩1,055.00 | ₩1,024.00 | 63,550 | |
| ₩1,040.00 | -34.00 | -3.2% | ₩1,074.00 | ₩1,074.00 | ₩1,020.00 | 128,275 | |
| ₩1,074.00 | -11.00 | -1.0% | ₩1,085.00 | ₩1,125.00 | ₩1,065.00 | 110,410 | |
| ₩1,085.00 | -20.00 | -1.8% | ₩1,115.00 | ₩1,144.00 | ₩1,078.00 | 108,368 | |
| ₩1,105.00 | +2.00 | +0.2% | ₩1,148.00 | ₩1,148.00 | ₩1,075.00 | 46,238 | |
| ₩1,103.00 | -36.00 | -3.2% | ₩1,140.00 | ₩1,141.00 | ₩1,103.00 | 52,635 | |
| ₩1,139.00 | -61.00 | -5.1% | ₩1,163.00 | ₩1,166.00 | ₩1,106.00 | 210,764 | |
| ₩1,200.00 | +14.00 | +1.2% | ₩1,186.00 | ₩1,279.00 | ₩1,165.00 | 765,430 | |
| ₩1,186.00 | -1.00 | -0.1% | ₩1,188.00 | ₩1,190.00 | ₩1,148.00 | 96,674 | |
| ₩1,187.00 | +30.00 | +2.6% | ₩1,147.00 | ₩1,199.00 | ₩1,140.00 | 76,135 | |
| ₩1,157.00 | +36.00 | +3.2% | ₩1,142.00 | ₩1,171.00 | ₩1,107.00 | 99,484 | |
| ₩1,121.00 | -46.00 | -3.9% | ₩1,203.00 | ₩1,203.00 | ₩1,105.00 | 94,304 | |
| ₩1,167.00 | -16.00 | -1.4% | ₩1,204.00 | ₩1,204.00 | ₩1,126.00 | 79,350 | |
| ₩1,183.00 | +1.00 | +0.1% | ₩1,182.00 | ₩1,193.00 | ₩1,152.00 | 89,220 | |
| ₩1,182.00 | -23.00 | -1.9% | ₩1,193.00 | ₩1,207.00 | ₩1,172.00 | 125,344 | |
| ₩1,205.00 | -11.00 | -0.9% | ₩1,240.00 | ₩1,240.00 | ₩1,162.00 | 100,290 | |
| ₩1,216.00 | -28.00 | -2.3% | ₩1,166.00 | ₩1,242.00 | ₩1,166.00 | 165,439 | |
| ₩1,244.00 | -1.00 | -0.1% | ₩1,232.00 | ₩1,275.00 | ₩1,227.00 | 173,550 | |
| ₩1,245.00 | +25.00 | +2.0% | ₩1,217.00 | ₩1,246.00 | ₩1,184.00 | 121,795 | |
| ₩1,220.00 | -79.00 | -6.1% | ₩1,287.00 | ₩1,290.00 | ₩1,170.00 | 389,099 | |
| ₩1,299.00 | +146.00 | +12.7% | ₩1,159.00 | ₩1,380.00 | ₩1,153.00 | 1,224,985 | |
| ₩1,153.00 | -4.00 | -0.3% | ₩1,169.00 | ₩1,169.00 | ₩1,142.00 | 121,945 | |
| ₩1,157.00 | +4.00 | +0.3% | ₩1,150.00 | ₩1,166.00 | ₩1,129.00 | 169,544 | |
| ₩1,153.00 | +4.00 | +0.3% | ₩1,149.00 | ₩1,161.00 | ₩1,128.00 | 85,800 | |
| ₩1,149.00 | +15.00 | +1.3% | ₩1,124.00 | ₩1,180.00 | ₩1,121.00 | 245,148 | |
| ₩1,134.00 | +19.00 | +1.7% | ₩1,130.00 | ₩1,149.00 | ₩1,081.00 | 184,622 | |
| ₩1,115.00 | +50.00 | +4.7% | ₩1,041.00 | ₩1,141.00 | ₩1,040.00 | 195,113 | |
| ₩1,065.00 | -16.00 | -1.5% | ₩1,095.00 | ₩1,122.00 | ₩1,060.00 | 274,716 | |
| ₩1,081.00 | +82.00 | +8.2% | ₩999.00 | ₩1,098.00 | ₩999.00 | 325,678 | |
| ₩999.00 | +14.00 | +1.4% | ₩955.00 | ₩1,024.00 | ₩955.00 | 154,422 |
- Ticker
- KRX:317240
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Aug 12, 2026
Ts Trillion Q2 Operating Profit 290 Million Won, Swings To Profit From Year Earlier
Latest news
Ts Trillion Q2 Operating Profit 290 Million Won, Swings To Profit From Year Earlier
Aug 12, 2026
Closed ₩1,299.00 (+12.7%) on Aug 12, 2026
TS Trillion Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about TS Trillion Co. Ltd.