Tcc Steel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	50,500.00	51,900.00	49,000.00	51,400.00	50,969.73	214,965
2024-01-29	47,850.00	51,000.00	47,600.00	48,950.00	48,540.24	239,453
2024-01-26	43,900.00	47,550.00	43,900.00	47,100.00	46,705.72	221,841
2024-01-25	48,050.00	48,050.00	45,150.00	45,300.00	44,920.79	261,330
2024-01-24	49,050.00	49,650.00	47,200.00	48,050.00	47,647.77	150,814
2024-01-23	48,900.00	50,900.00	48,900.00	49,050.00	48,639.40	169,639
2024-01-22	51,500.00	51,800.00	48,500.00	49,600.00	49,184.80	330,823
2024-01-19	53,000.00	54,000.00	51,800.00	51,800.00	51,366.38	192,914
2024-01-18	53,300.00	54,500.00	52,700.00	52,900.00	52,457.17	133,617
2024-01-17	54,900.00	55,000.00	52,000.00	53,900.00	53,448.80	203,065
2024-01-16	51,000.00	55,400.00	51,000.00	54,600.00	54,142.94	235,346
2024-01-15	52,500.00	53,000.00	51,500.00	51,700.00	51,267.22	146,543
2024-01-12	54,500.00	54,800.00	53,100.00	53,200.00	52,754.66	106,396
2024-01-11	54,300.00	55,200.00	54,100.00	54,400.00	53,944.62	89,738
2024-01-10	54,600.00	55,600.00	53,500.00	54,300.00	53,845.45	108,326
2024-01-09	56,300.00	56,400.00	54,500.00	54,700.00	54,242.11	102,482
2024-01-08	54,000.00	56,200.00	53,600.00	55,600.00	55,134.57	123,927
2024-01-05	54,000.00	55,700.00	52,900.00	55,000.00	54,539.59	129,341
2024-01-04	53,100.00	54,900.00	52,900.00	53,700.00	53,250.48	128,013
2024-01-03	54,900.00	55,400.00	53,600.00	54,100.00	53,647.13	204,980
2024-01-02	58,400.00	58,800.00	55,900.00	56,100.00	55,630.39	169,351
2023-12-28	58,500.00	59,000.00	56,700.00	58,800.00	58,307.78	178,493
2023-12-27	54,500.00	58,500.00	54,500.00	58,000.00	57,514.48	286,989
2023-12-26	55,700.00	56,500.00	53,600.00	54,500.00	53,964.45	271,464
2023-12-22	58,600.00	59,000.00	56,700.00	56,900.00	56,340.87	192,073
2023-12-21	57,800.00	59,400.00	57,300.00	58,000.00	57,430.06	232,225
2023-12-20	58,900.00	59,400.00	57,600.00	58,600.00	58,024.16	201,452
2023-12-19	58,000.00	59,000.00	56,700.00	58,600.00	58,024.16	242,981
2023-12-18	55,800.00	57,900.00	54,100.00	57,500.00	56,934.97	338,925
2023-12-15	56,100.00	57,800.00	55,100.00	55,300.00	54,756.59	353,528
2023-12-14	55,100.00	55,900.00	54,200.00	55,300.00	54,756.59	688,602
2023-12-13	54,500.00	54,800.00	52,900.00	54,100.00	53,568.38	187,389
2023-12-12	54,600.00	55,600.00	53,700.00	55,200.00	54,657.57	178,316
2023-12-11	53,500.00	55,000.00	53,100.00	54,600.00	54,063.47	225,540
2023-12-08	51,800.00	53,400.00	51,500.00	53,200.00	52,677.22	155,514
2023-12-07	52,100.00	52,100.00	50,300.00	51,100.00	50,597.86	196,122
2023-12-06	53,400.00	53,900.00	51,900.00	52,000.00	51,489.02	161,993
2023-12-05	52,900.00	55,400.00	52,600.00	53,000.00	52,479.19	287,439
2023-12-04	53,600.00	54,000.00	52,100.00	52,900.00	52,380.17	261,896
2023-12-01	54,400.00	55,800.00	53,900.00	54,300.00	53,766.41	190,731
2023-11-30	54,200.00	55,900.00	53,800.00	55,300.00	54,756.59	276,164
2023-11-29	54,100.00	54,100.00	52,400.00	53,900.00	53,370.35	179,238
2023-11-28	52,700.00	54,000.00	52,400.00	53,600.00	53,073.29	180,070
2023-11-27	56,500.00	56,500.00	53,100.00	53,100.00	52,578.21	283,343
2023-11-24	55,100.00	56,500.00	54,000.00	55,900.00	55,350.69	306,824
2023-11-23	52,500.00	56,200.00	51,900.00	54,500.00	53,964.45	499,656
2023-11-22	50,100.00	51,900.00	49,700.00	51,900.00	51,390.00	200,648
2023-11-21	51,200.00	51,300.00	49,300.00	50,100.00	49,607.69	196,962
2023-11-20	49,650.00	51,400.00	49,300.00	50,700.00	50,201.79	208,489
2023-11-17	51,600.00	51,600.00	48,400.00	50,100.00	49,607.69	501,150
2023-11-16	52,300.00	52,300.00	50,900.00	51,600.00	51,092.95	227,244
2023-11-15	52,800.00	54,200.00	50,600.00	52,000.00	51,489.02	809,783
2023-11-14	54,900.00	55,900.00	54,000.00	54,900.00	54,360.52	218,401
2023-11-13	56,000.00	56,500.00	53,400.00	53,800.00	53,271.33	227,623
2023-11-10	54,900.00	56,600.00	54,000.00	56,000.00	55,449.71	195,115
2023-11-09	58,400.00	59,100.00	55,200.00	56,100.00	55,548.73	237,586
2023-11-08	59,200.00	61,400.00	57,400.00	58,000.00	57,430.06	288,242
2023-11-07	63,800.00	64,100.00	56,700.00	60,300.00	59,707.45	746,139
2023-11-06	57,000.00	62,100.00	54,800.00	62,100.00	61,489.77	794,440
2023-11-03	55,900.00	56,100.00	52,800.00	54,100.00	53,568.38	299,578

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.