Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 53,600.00 | 53,600.00 | 52,000.00 | 52,600.00 | 52,159.68 | 113,096 |
| 2024-04-25 | 54,900.00 | 55,300.00 | 53,000.00 | 53,200.00 | 52,754.66 | 142,252 |
| 2024-04-24 | 57,000.00 | 57,800.00 | 55,200.00 | 55,600.00 | 55,134.57 | 179,548 |
| 2024-04-23 | 55,200.00 | 55,800.00 | 54,300.00 | 55,200.00 | 54,737.92 | 125,446 |
| 2024-04-22 | 54,900.00 | 55,600.00 | 53,700.00 | 54,200.00 | 53,746.29 | 117,818 |
| 2024-04-19 | 54,200.00 | 56,200.00 | 52,600.00 | 54,200.00 | 53,746.29 | 227,388 |
| 2024-04-18 | 52,500.00 | 55,300.00 | 52,200.00 | 54,700.00 | 54,242.11 | 285,926 |
| 2024-04-17 | 50,900.00 | 52,300.00 | 50,300.00 | 50,900.00 | 50,473.92 | 164,490 |
| 2024-04-16 | 51,500.00 | 51,700.00 | 50,300.00 | 50,700.00 | 50,275.59 | 193,779 |
| 2024-04-15 | 52,400.00 | 53,400.00 | 51,800.00 | 52,100.00 | 51,663.87 | 191,491 |
| 2024-04-12 | 55,900.00 | 56,400.00 | 53,000.00 | 53,800.00 | 53,349.64 | 259,696 |
| 2024-04-11 | 57,500.00 | 59,000.00 | 55,900.00 | 55,900.00 | 55,432.06 | 229,129 |
| 2024-04-09 | 56,600.00 | 59,100.00 | 55,500.00 | 58,600.00 | 58,109.46 | 330,638 |
| 2024-04-08 | 54,000.00 | 56,700.00 | 51,500.00 | 55,800.00 | 55,332.90 | 422,855 |
| 2024-04-05 | 55,000.00 | 56,300.00 | 54,000.00 | 54,500.00 | 54,043.78 | 175,896 |
| 2024-04-04 | 57,100.00 | 58,000.00 | 55,100.00 | 56,100.00 | 55,630.39 | 277,632 |
| 2024-04-03 | 56,400.00 | 56,500.00 | 54,000.00 | 54,900.00 | 54,440.43 | 360,140 |
| 2024-04-02 | 58,700.00 | 59,000.00 | 57,100.00 | 57,600.00 | 57,117.83 | 227,505 |
| 2024-04-01 | 59,300.00 | 59,800.00 | 58,200.00 | 58,600.00 | 58,109.46 | 215,879 |
| 2024-03-29 | 60,400.00 | 60,400.00 | 58,800.00 | 59,400.00 | 58,902.76 | 212,571 |
| 2024-03-28 | 62,200.00 | 62,200.00 | 60,000.00 | 60,600.00 | 60,092.72 | 205,578 |
| 2024-03-27 | 62,500.00 | 63,300.00 | 60,500.00 | 61,400.00 | 60,886.02 | 190,600 |
| 2024-03-26 | 63,400.00 | 64,700.00 | 62,300.00 | 62,300.00 | 61,778.49 | 188,483 |
| 2024-03-25 | 63,800.00 | 64,400.00 | 62,100.00 | 63,400.00 | 62,869.28 | 195,245 |
| 2024-03-22 | 65,500.00 | 65,600.00 | 63,400.00 | 63,400.00 | 62,869.28 | 175,195 |
| 2024-03-21 | 62,900.00 | 66,700.00 | 62,900.00 | 65,500.00 | 64,951.70 | 431,357 |
| 2024-03-20 | 63,500.00 | 63,800.00 | 61,500.00 | 61,900.00 | 61,381.83 | 205,248 |
| 2024-03-19 | 65,000.00 | 65,400.00 | 63,100.00 | 63,500.00 | 62,968.44 | 204,257 |
| 2024-03-18 | 62,700.00 | 65,000.00 | 62,300.00 | 63,900.00 | 63,365.09 | 210,681 |
| 2024-03-15 | 62,500.00 | 64,400.00 | 61,900.00 | 62,700.00 | 62,175.14 | 233,487 |
| 2024-03-14 | 64,100.00 | 65,400.00 | 62,500.00 | 63,200.00 | 62,670.95 | 255,632 |
| 2024-03-13 | 68,000.00 | 68,000.00 | 63,800.00 | 63,800.00 | 63,265.93 | 486,715 |
| 2024-03-12 | 66,500.00 | 68,400.00 | 64,300.00 | 67,000.00 | 66,439.14 | 444,480 |
| 2024-03-11 | 62,900.00 | 65,800.00 | 61,000.00 | 65,000.00 | 64,455.88 | 365,387 |
| 2024-03-08 | 66,800.00 | 67,200.00 | 62,800.00 | 63,700.00 | 63,166.77 | 511,641 |
| 2024-03-07 | 62,400.00 | 68,500.00 | 61,000.00 | 64,400.00 | 63,860.91 | 920,159 |
| 2024-03-06 | 62,800.00 | 63,700.00 | 60,200.00 | 61,500.00 | 60,985.18 | 487,638 |
| 2024-03-05 | 64,900.00 | 67,600.00 | 62,100.00 | 62,700.00 | 62,175.14 | 685,515 |
| 2024-03-04 | 68,200.00 | 68,800.00 | 65,300.00 | 65,400.00 | 64,852.54 | 536,127 |
| 2024-02-29 | 68,500.00 | 70,600.00 | 67,400.00 | 67,700.00 | 67,133.28 | 442,612 |
| 2024-02-28 | 73,100.00 | 73,400.00 | 66,300.00 | 69,100.00 | 68,521.56 | 1,574,282 |
| 2024-02-27 | 76,900.00 | 79,700.00 | 75,600.00 | 77,700.00 | 77,049.57 | 382,211 |
| 2024-02-26 | 78,000.00 | 79,500.00 | 75,000.00 | 77,000.00 | 76,355.43 | 393,990 |
| 2024-02-23 | 78,800.00 | 81,000.00 | 74,700.00 | 79,400.00 | 78,735.34 | 631,924 |
| 2024-02-22 | 83,200.00 | 84,400.00 | 77,500.00 | 78,600.00 | 77,942.04 | 604,816 |
| 2024-02-21 | 79,300.00 | 85,900.00 | 76,900.00 | 82,200.00 | 81,511.90 | 1,367,294 |
| 2024-02-20 | 74,800.00 | 79,100.00 | 73,100.00 | 78,600.00 | 77,942.04 | 1,445,778 |
| 2024-02-19 | 66,500.00 | 76,100.00 | 65,900.00 | 75,900.00 | 75,264.64 | 2,084,110 |
| 2024-02-16 | 58,500.00 | 70,500.00 | 58,200.00 | 65,700.00 | 65,150.02 | 2,465,535 |
| 2024-02-15 | 56,400.00 | 57,000.00 | 55,500.00 | 56,700.00 | 56,225.36 | 153,080 |
| 2024-02-14 | 54,700.00 | 57,400.00 | 54,400.00 | 56,400.00 | 55,927.87 | 192,290 |
| 2024-02-13 | 55,000.00 | 56,400.00 | 52,600.00 | 56,000.00 | 55,531.22 | 265,640 |
| 2024-02-08 | 55,700.00 | 56,500.00 | 54,500.00 | 54,900.00 | 54,440.43 | 223,372 |
| 2024-02-07 | 55,100.00 | 56,100.00 | 53,700.00 | 54,500.00 | 54,043.78 | 214,515 |
| 2024-02-06 | 52,800.00 | 56,200.00 | 51,900.00 | 54,500.00 | 54,043.78 | 227,437 |
| 2024-02-05 | 53,200.00 | 54,300.00 | 51,900.00 | 53,300.00 | 52,853.82 | 166,689 |
| 2024-02-02 | 50,800.00 | 53,900.00 | 50,100.00 | 53,800.00 | 53,349.64 | 289,742 |
| 2024-02-01 | 49,450.00 | 50,200.00 | 47,500.00 | 49,650.00 | 49,234.38 | 216,384 |
| 2024-01-31 | 51,000.00 | 52,100.00 | 49,800.00 | 50,000.00 | 49,581.45 | 138,961 |
| 2024-01-30 | 50,500.00 | 51,900.00 | 49,000.00 | 51,400.00 | 50,969.73 | 214,965 |
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.