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
₩978.00 KRW +16.00 (+1.7%)
Close on Nov 2, 2026
- Day range
- ₩913.00 – ₩985.00 KRWNov 2, 2026
- Volume
- 474,572 sharesNov 2, 2026
- Market cap
- ₩28.53B KRWAt the close on Nov 2, 2026 · price × 29.18M shares outstanding
- 52-week range
- ₩662.00 – ₩3,120.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩1.66B KRWMedian day 121,945 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:317240 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩978.00 | +16.00 | +1.7% | ₩955.00 | ₩985.00 | ₩913.00 | 474,572 | |
| ₩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 |
- 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.