Tcc Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	52,500.00	54,000.00	51,600.00	53,900.00	53,370.35	327,043
2023-11-01	51,900.00	54,900.00	50,800.00	51,700.00	51,191.96	269,607
2023-10-31	55,900.00	55,900.00	51,400.00	52,000.00	51,489.02	377,313
2023-10-30	55,600.00	56,700.00	54,000.00	55,900.00	55,350.69	278,295
2023-10-27	51,800.00	56,900.00	51,000.00	55,700.00	55,152.66	569,108
2023-10-26	50,400.00	53,800.00	50,100.00	51,600.00	51,092.95	636,413
2023-10-25	53,300.00	53,800.00	50,300.00	51,400.00	50,894.91	500,169
2023-10-24	56,600.00	57,000.00	50,200.00	53,900.00	53,370.35	1,176,053
2023-10-23	58,800.00	59,900.00	56,000.00	57,100.00	56,538.90	376,350
2023-10-20	61,300.00	61,800.00	57,200.00	58,900.00	58,321.21	627,793
2023-10-19	64,300.00	66,300.00	62,000.00	62,700.00	62,083.87	559,077
2023-10-18	65,600.00	70,000.00	65,600.00	66,600.00	65,945.55	593,629
2023-10-17	67,700.00	69,500.00	65,500.00	65,600.00	64,955.37	517,278
2023-10-16	67,400.00	69,000.00	64,200.00	66,900.00	66,242.60	654,075
2023-10-13	68,100.00	73,600.00	67,500.00	69,100.00	68,420.98	1,323,579
2023-10-12	60,300.00	70,300.00	59,900.00	68,900.00	68,222.95	1,970,779
2023-10-11	58,900.00	60,700.00	58,600.00	59,100.00	58,519.25	422,766
2023-10-10	61,600.00	61,800.00	57,100.00	57,200.00	56,637.92	705,587
2023-10-06	57,300.00	61,600.00	56,600.00	60,300.00	59,707.45	1,095,203
2023-10-05	54,300.00	61,000.00	52,700.00	58,000.00	57,430.06	2,333,361
2023-10-04	49,650.00	52,100.00	48,500.00	50,100.00	49,607.69	316,417
2023-09-27	48,100.00	50,300.00	48,050.00	49,650.00	49,162.11	157,523
2023-09-26	49,700.00	50,600.00	48,900.00	49,100.00	48,617.51	132,726
2023-09-25	52,500.00	52,500.00	49,800.00	49,800.00	49,310.63	255,351
2023-09-22	51,100.00	54,500.00	50,800.00	53,100.00	52,578.21	210,952
2023-09-21	55,600.00	57,300.00	52,500.00	52,500.00	51,984.10	374,588
2023-09-20	53,800.00	55,800.00	53,500.00	55,800.00	55,251.67	309,983
2023-09-19	53,000.00	53,800.00	52,400.00	53,500.00	52,974.28	142,154
2023-09-18	53,300.00	54,100.00	51,400.00	52,900.00	52,380.17	178,989
2023-09-15	51,400.00	54,600.00	49,950.00	53,700.00	53,172.31	862,421
2023-09-14	48,650.00	50,100.00	48,650.00	49,950.00	49,459.16	231,086
2023-09-13	49,450.00	50,700.00	48,600.00	48,800.00	48,320.46	232,530
2023-09-12	52,600.00	52,700.00	49,600.00	49,950.00	49,459.16	256,662
2023-09-11	53,600.00	54,000.00	51,500.00	51,600.00	51,092.95	176,586
2023-09-08	52,100.00	53,600.00	51,900.00	53,300.00	52,776.24	175,689
2023-09-07	53,900.00	54,200.00	52,000.00	52,100.00	51,588.03	309,381
2023-09-06	56,700.00	57,100.00	54,400.00	54,800.00	54,261.50	261,648
2023-09-05	56,000.00	58,000.00	55,700.00	56,500.00	55,944.80	328,845
2023-09-04	53,700.00	58,000.00	53,700.00	56,200.00	55,647.74	420,756
2023-09-01	54,600.00	54,800.00	53,100.00	54,700.00	54,162.48	277,828
2023-08-31	53,600.00	55,300.00	52,400.00	55,300.00	54,756.59	484,673
2023-08-30	52,700.00	55,000.00	52,400.00	53,600.00	53,073.29	456,324
2023-08-29	53,600.00	53,700.00	51,400.00	51,400.00	50,894.91	239,660
2023-08-28	52,200.00	53,800.00	51,200.00	53,100.00	52,578.21	280,463
2023-08-25	51,000.00	52,400.00	50,300.00	51,600.00	51,092.95	203,947
2023-08-24	53,100.00	53,500.00	51,400.00	52,800.00	52,281.15	260,739
2023-08-23	54,000.00	55,100.00	51,800.00	52,500.00	51,984.10	324,153
2023-08-22	56,000.00	56,900.00	53,700.00	54,600.00	54,063.47	481,692
2023-08-21	48,600.00	54,500.00	48,600.00	54,200.00	53,667.40	826,817
2023-08-18	49,300.00	50,700.00	47,550.00	48,350.00	47,874.88	354,110
2023-08-17	47,500.00	49,250.00	46,300.00	49,050.00	48,568.00	444,556
2023-08-16	49,000.00	50,900.00	47,550.00	47,950.00	47,478.81	416,719
2023-08-14	50,000.00	50,700.00	48,450.00	50,100.00	49,607.69	489,195
2023-08-11	53,100.00	53,100.00	50,700.00	51,500.00	50,993.93	371,440
2023-08-10	53,000.00	53,900.00	52,200.00	53,100.00	52,578.21	245,758
2023-08-09	54,500.00	55,600.00	53,000.00	53,500.00	52,974.28	423,422
2023-08-08	52,500.00	54,200.00	51,300.00	54,000.00	53,469.36	472,374
2023-08-07	58,000.00	58,200.00	51,900.00	52,500.00	51,984.10	870,639
2023-08-04	59,200.00	60,100.00	57,700.00	59,100.00	58,519.25	371,948
2023-08-03	59,400.00	60,400.00	57,400.00	59,200.00	58,618.26	610,645

← NewerPage 13 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.