Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 37,500.00 | 39,450.00 | 36,800.00 | 38,000.00 | 37,681.90 | 340,319 |
| 2024-07-24 | 38,550.00 | 39,500.00 | 37,700.00 | 38,350.00 | 38,028.97 | 239,552 |
| 2024-07-23 | 40,000.00 | 40,450.00 | 38,550.00 | 39,100.00 | 38,772.69 | 220,389 |
| 2024-07-22 | 43,400.00 | 43,450.00 | 38,500.00 | 39,400.00 | 39,070.18 | 452,050 |
| 2024-07-19 | 42,000.00 | 43,850.00 | 41,550.00 | 43,450.00 | 43,086.28 | 213,511 |
| 2024-07-18 | 42,600.00 | 42,900.00 | 41,300.00 | 42,000.00 | 41,648.42 | 270,708 |
| 2024-07-17 | 44,400.00 | 45,100.00 | 42,800.00 | 42,900.00 | 42,540.88 | 310,808 |
| 2024-07-16 | 46,700.00 | 46,800.00 | 44,300.00 | 44,450.00 | 44,077.91 | 424,968 |
| 2024-07-15 | 48,900.00 | 49,000.00 | 47,000.00 | 47,200.00 | 46,804.89 | 223,012 |
| 2024-07-12 | 49,000.00 | 50,300.00 | 48,350.00 | 48,450.00 | 48,044.42 | 209,852 |
| 2024-07-11 | 50,200.00 | 50,700.00 | 49,500.00 | 49,550.00 | 49,135.22 | 181,409 |
| 2024-07-10 | 49,400.00 | 50,700.00 | 48,300.00 | 49,800.00 | 49,383.12 | 306,038 |
| 2024-07-09 | 51,000.00 | 51,300.00 | 49,900.00 | 50,300.00 | 49,878.94 | 177,606 |
| 2024-07-08 | 51,500.00 | 51,800.00 | 50,400.00 | 50,900.00 | 50,473.92 | 147,957 |
| 2024-07-05 | 52,700.00 | 53,200.00 | 50,400.00 | 51,000.00 | 50,573.08 | 293,386 |
| 2024-07-04 | 52,700.00 | 54,400.00 | 51,900.00 | 53,500.00 | 53,052.15 | 200,021 |
| 2024-07-03 | 53,100.00 | 54,700.00 | 51,800.00 | 52,200.00 | 51,763.03 | 209,590 |
| 2024-07-02 | 55,700.00 | 57,200.00 | 52,500.00 | 52,700.00 | 52,258.85 | 211,818 |
| 2024-07-01 | 55,000.00 | 56,200.00 | 54,000.00 | 56,000.00 | 55,531.22 | 182,024 |
| 2024-06-28 | 58,500.00 | 58,600.00 | 55,600.00 | 55,700.00 | 55,233.73 | 278,136 |
| 2024-06-27 | 55,600.00 | 57,400.00 | 54,800.00 | 57,200.00 | 56,721.18 | 356,275 |
| 2024-06-26 | 53,500.00 | 55,700.00 | 53,000.00 | 54,300.00 | 53,845.45 | 358,580 |
| 2024-06-25 | 54,300.00 | 54,900.00 | 51,500.00 | 51,600.00 | 51,168.06 | 242,417 |
| 2024-06-24 | 56,000.00 | 56,700.00 | 53,300.00 | 53,500.00 | 53,052.15 | 310,310 |
| 2024-06-21 | 56,500.00 | 56,600.00 | 54,100.00 | 54,400.00 | 53,944.62 | 201,340 |
| 2024-06-20 | 57,000.00 | 59,700.00 | 55,700.00 | 56,100.00 | 55,630.39 | 351,537 |
| 2024-06-19 | 54,000.00 | 56,100.00 | 52,500.00 | 56,000.00 | 55,531.22 | 402,487 |
| 2024-06-18 | 57,500.00 | 58,200.00 | 52,600.00 | 54,000.00 | 53,547.96 | 456,187 |
| 2024-06-17 | 55,300.00 | 58,400.00 | 55,200.00 | 56,700.00 | 56,225.36 | 287,103 |
| 2024-06-14 | 60,100.00 | 61,000.00 | 54,900.00 | 55,300.00 | 54,837.08 | 489,962 |
| 2024-06-13 | 60,900.00 | 61,000.00 | 58,300.00 | 59,100.00 | 58,605.27 | 302,639 |
| 2024-06-12 | 60,800.00 | 61,700.00 | 58,500.00 | 59,400.00 | 58,902.76 | 339,775 |
| 2024-06-11 | 56,800.00 | 61,700.00 | 55,800.00 | 61,000.00 | 60,489.37 | 608,916 |
| 2024-06-10 | 54,500.00 | 59,000.00 | 53,000.00 | 56,900.00 | 56,423.69 | 602,495 |
| 2024-06-07 | 55,000.00 | 55,400.00 | 53,300.00 | 54,400.00 | 53,944.62 | 348,546 |
| 2024-06-05 | 50,800.00 | 55,500.00 | 50,500.00 | 54,500.00 | 54,043.78 | 910,359 |
| 2024-06-04 | 46,600.00 | 51,000.00 | 46,600.00 | 49,350.00 | 48,936.89 | 264,961 |
| 2024-06-03 | 49,850.00 | 49,900.00 | 47,000.00 | 47,450.00 | 47,052.80 | 177,631 |
| 2024-05-31 | 45,650.00 | 48,550.00 | 43,950.00 | 48,550.00 | 48,143.59 | 281,378 |
| 2024-05-30 | 45,400.00 | 46,300.00 | 45,000.00 | 45,250.00 | 44,871.21 | 154,365 |
| 2024-05-29 | 46,500.00 | 47,950.00 | 44,400.00 | 46,300.00 | 45,912.42 | 415,246 |
| 2024-05-28 | 49,700.00 | 49,900.00 | 46,950.00 | 47,250.00 | 46,854.47 | 290,155 |
| 2024-05-27 | 48,650.00 | 50,500.00 | 47,050.00 | 50,400.00 | 49,978.10 | 301,284 |
| 2024-05-24 | 46,350.00 | 49,300.00 | 45,900.00 | 49,100.00 | 48,688.98 | 381,365 |
| 2024-05-23 | 46,600.00 | 48,300.00 | 46,600.00 | 47,350.00 | 46,953.63 | 154,881 |
| 2024-05-22 | 48,000.00 | 49,100.00 | 47,150.00 | 47,350.00 | 46,953.63 | 192,643 |
| 2024-05-21 | 49,100.00 | 49,150.00 | 47,450.00 | 48,350.00 | 47,945.26 | 183,078 |
| 2024-05-20 | 49,950.00 | 50,300.00 | 49,150.00 | 49,300.00 | 48,887.31 | 147,100 |
| 2024-05-17 | 51,300.00 | 51,400.00 | 49,950.00 | 50,200.00 | 49,779.77 | 121,049 |
| 2024-05-16 | 51,600.00 | 51,800.00 | 50,600.00 | 51,300.00 | 50,870.57 | 87,650 |
| 2024-05-14 | 49,750.00 | 51,700.00 | 49,750.00 | 51,100.00 | 50,672.24 | 116,388 |
| 2024-05-13 | 51,300.00 | 51,400.00 | 49,800.00 | 49,850.00 | 49,432.70 | 162,089 |
| 2024-05-10 | 52,700.00 | 52,700.00 | 51,000.00 | 51,500.00 | 51,068.89 | 88,843 |
| 2024-05-09 | 52,100.00 | 53,100.00 | 51,100.00 | 51,700.00 | 51,267.22 | 108,465 |
| 2024-05-08 | 51,800.00 | 51,900.00 | 50,800.00 | 51,700.00 | 51,267.22 | 110,061 |
| 2024-05-07 | 52,400.00 | 52,600.00 | 51,500.00 | 51,800.00 | 51,366.38 | 114,455 |
| 2024-05-03 | 52,200.00 | 52,800.00 | 51,200.00 | 52,000.00 | 51,564.71 | 113,921 |
| 2024-05-02 | 53,000.00 | 53,400.00 | 52,000.00 | 52,000.00 | 51,564.71 | 120,768 |
| 2024-04-30 | 55,400.00 | 55,600.00 | 52,800.00 | 53,000.00 | 52,556.34 | 127,460 |
| 2024-04-29 | 52,800.00 | 54,300.00 | 52,200.00 | 54,000.00 | 53,547.96 | 110,014 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.