Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 59,500.00 | 62,800.00 | 59,100.00 | 59,300.00 | 58,717.28 | 1,001,549 |
| 2023-08-01 | 66,300.00 | 69,300.00 | 61,600.00 | 62,600.00 | 61,984.85 | 1,147,545 |
| 2023-07-31 | 67,300.00 | 67,500.00 | 62,600.00 | 64,400.00 | 63,767.17 | 949,155 |
| 2023-07-28 | 54,600.00 | 67,400.00 | 52,500.00 | 64,400.00 | 63,767.17 | 1,730,342 |
| 2023-07-27 | 64,500.00 | 65,000.00 | 54,000.00 | 55,900.00 | 55,350.69 | 1,704,560 |
| 2023-07-26 | 74,000.00 | 75,300.00 | 56,900.00 | 64,100.00 | 63,470.11 | 2,386,154 |
| 2023-07-25 | 69,600.00 | 74,600.00 | 68,500.00 | 73,100.00 | 72,381.67 | 1,181,187 |
| 2023-07-24 | 59,300.00 | 69,400.00 | 59,000.00 | 68,300.00 | 67,628.84 | 1,850,578 |
| 2023-07-21 | 52,700.00 | 59,900.00 | 52,500.00 | 58,900.00 | 58,321.21 | 1,777,204 |
| 2023-07-20 | 52,400.00 | 55,400.00 | 52,100.00 | 53,600.00 | 53,073.29 | 594,473 |
| 2023-07-19 | 56,300.00 | 57,400.00 | 52,000.00 | 53,100.00 | 52,578.21 | 917,710 |
| 2023-07-18 | 55,300.00 | 57,000.00 | 52,600.00 | 56,300.00 | 55,746.76 | 785,291 |
| 2023-07-17 | 51,700.00 | 57,500.00 | 51,700.00 | 54,900.00 | 54,360.52 | 1,065,918 |
| 2023-07-14 | 53,600.00 | 55,000.00 | 50,300.00 | 53,000.00 | 52,479.19 | 1,313,235 |
| 2023-07-13 | 50,300.00 | 53,100.00 | 49,000.00 | 51,800.00 | 51,290.98 | 1,687,146 |
| 2023-07-12 | 44,950.00 | 51,900.00 | 44,450.00 | 51,700.00 | 51,191.96 | 4,476,149 |
| 2023-07-11 | 44,000.00 | 44,500.00 | 42,850.00 | 43,950.00 | 43,518.12 | 702,524 |
| 2023-07-10 | 42,500.00 | 44,950.00 | 42,350.00 | 43,750.00 | 43,320.09 | 1,477,525 |
| 2023-07-07 | 40,150.00 | 42,150.00 | 39,850.00 | 41,600.00 | 41,191.21 | 676,397 |
| 2023-07-06 | 40,050.00 | 40,650.00 | 39,700.00 | 40,150.00 | 39,755.46 | 353,618 |
| 2023-07-05 | 40,300.00 | 40,900.00 | 39,450.00 | 40,700.00 | 40,300.06 | 479,080 |
| 2023-07-04 | 39,400.00 | 41,950.00 | 38,700.00 | 40,300.00 | 39,903.99 | 1,148,051 |
| 2023-07-03 | 35,250.00 | 37,700.00 | 35,250.00 | 37,400.00 | 37,032.48 | 364,773 |
| 2023-06-30 | 35,350.00 | 35,850.00 | 34,500.00 | 35,000.00 | 34,656.07 | 279,181 |
| 2023-06-29 | 36,100.00 | 36,700.00 | 35,200.00 | 35,300.00 | 34,953.12 | 201,974 |
| 2023-06-28 | 37,500.00 | 37,800.00 | 36,000.00 | 36,100.00 | 35,745.26 | 316,373 |
| 2023-06-27 | 35,700.00 | 37,250.00 | 34,900.00 | 37,150.00 | 36,784.94 | 428,173 |
| 2023-06-26 | 36,600.00 | 36,700.00 | 34,900.00 | 35,700.00 | 35,349.19 | 692,171 |
| 2023-06-23 | 38,150.00 | 38,700.00 | 37,200.00 | 37,450.00 | 37,081.99 | 247,825 |
| 2023-06-22 | 37,600.00 | 38,700.00 | 36,800.00 | 38,000.00 | 37,626.59 | 317,104 |
| 2023-06-21 | 39,300.00 | 40,000.00 | 38,000.00 | 38,100.00 | 37,725.61 | 529,270 |
| 2023-06-20 | 39,400.00 | 40,250.00 | 38,600.00 | 39,300.00 | 38,913.81 | 335,623 |
| 2023-06-19 | 40,350.00 | 40,800.00 | 39,500.00 | 39,700.00 | 39,309.88 | 362,158 |
| 2023-06-16 | 42,350.00 | 42,400.00 | 39,900.00 | 40,900.00 | 40,498.09 | 1,180,698 |
| 2023-06-15 | 42,000.00 | 45,100.00 | 40,250.00 | 42,350.00 | 41,933.84 | 1,500,446 |
| 2023-06-14 | 43,500.00 | 45,300.00 | 39,600.00 | 39,950.00 | 39,557.43 | 1,600,721 |
| 2023-06-13 | 40,900.00 | 41,150.00 | 39,500.00 | 41,150.00 | 40,745.63 | 755,723 |
| 2023-06-12 | 36,750.00 | 40,700.00 | 36,100.00 | 40,400.00 | 40,003.00 | 1,349,630 |
| 2023-06-09 | 36,850.00 | 37,000.00 | 35,400.00 | 36,550.00 | 36,190.84 | 361,714 |
| 2023-06-08 | 37,950.00 | 38,100.00 | 36,000.00 | 36,200.00 | 35,844.28 | 438,592 |
| 2023-06-07 | 37,750.00 | 38,100.00 | 37,050.00 | 37,950.00 | 37,577.08 | 354,317 |
| 2023-06-05 | 37,100.00 | 38,000.00 | 36,650.00 | 37,550.00 | 37,181.01 | 273,949 |
| 2023-06-02 | 36,350.00 | 37,050.00 | 35,800.00 | 36,700.00 | 36,339.36 | 282,070 |
| 2023-06-01 | 34,750.00 | 36,600.00 | 34,350.00 | 36,100.00 | 35,745.26 | 430,601 |
| 2023-05-31 | 33,150.00 | 34,750.00 | 32,650.00 | 34,750.00 | 34,408.52 | 567,074 |
| 2023-05-30 | 33,550.00 | 34,000.00 | 31,900.00 | 33,150.00 | 32,824.25 | 330,856 |
| 2023-05-26 | 34,450.00 | 35,000.00 | 33,000.00 | 33,400.00 | 33,071.79 | 260,543 |
| 2023-05-25 | 34,600.00 | 35,100.00 | 33,800.00 | 34,200.00 | 33,863.93 | 300,552 |
| 2023-05-24 | 33,400.00 | 35,400.00 | 32,950.00 | 35,050.00 | 34,705.58 | 534,149 |
| 2023-05-23 | 32,800.00 | 34,400.00 | 32,550.00 | 33,450.00 | 33,121.30 | 486,864 |
| 2023-05-22 | 31,750.00 | 32,300.00 | 30,500.00 | 32,300.00 | 31,982.60 | 341,560 |
| 2023-05-19 | 32,200.00 | 32,600.00 | 31,250.00 | 31,700.00 | 31,388.50 | 326,926 |
| 2023-05-18 | 32,600.00 | 33,800.00 | 32,000.00 | 32,150.00 | 31,834.07 | 401,306 |
| 2023-05-17 | 32,000.00 | 32,750.00 | 31,500.00 | 32,200.00 | 31,883.58 | 358,878 |
| 2023-05-16 | 32,750.00 | 32,750.00 | 30,950.00 | 32,250.00 | 31,933.09 | 519,230 |
| 2023-05-15 | 31,650.00 | 32,650.00 | 30,350.00 | 32,450.00 | 32,131.13 | 949,777 |
| 2023-05-12 | 36,400.00 | 38,000.00 | 28,700.00 | 32,700.00 | 32,378.67 | 2,979,517 |
| 2023-05-11 | 36,600.00 | 37,900.00 | 35,350.00 | 36,000.00 | 35,646.24 | 544,078 |
| 2023-05-10 | 35,400.00 | 37,300.00 | 34,300.00 | 35,900.00 | 35,547.22 | 539,842 |
| 2023-05-09 | 34,850.00 | 35,700.00 | 33,500.00 | 35,300.00 | 34,953.12 | 723,422 |
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.