Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 38,600.00 | 38,650.00 | 35,200.00 | 35,300.00 | 34,953.12 | 522,480 |
| 2023-05-04 | 37,050.00 | 38,450.00 | 35,950.00 | 37,850.00 | 37,478.06 | 479,843 |
| 2023-05-03 | 39,000.00 | 39,200.00 | 36,500.00 | 36,700.00 | 36,339.36 | 660,982 |
| 2023-05-02 | 39,500.00 | 39,950.00 | 38,500.00 | 39,500.00 | 39,111.85 | 508,210 |
| 2023-04-28 | 42,450.00 | 43,000.00 | 38,750.00 | 39,200.00 | 38,814.80 | 959,677 |
| 2023-04-27 | 38,350.00 | 41,500.00 | 37,500.00 | 41,500.00 | 41,092.20 | 844,268 |
| 2023-04-26 | 40,550.00 | 41,750.00 | 38,500.00 | 39,050.00 | 38,666.27 | 972,562 |
| 2023-04-25 | 37,450.00 | 39,300.00 | 35,500.00 | 39,300.00 | 38,913.81 | 1,129,514 |
| 2023-04-24 | 40,000.00 | 40,700.00 | 35,650.00 | 37,350.00 | 36,982.98 | 1,417,376 |
| 2023-04-21 | 40,000.00 | 43,500.00 | 38,650.00 | 41,400.00 | 40,993.18 | 1,164,954 |
| 2023-04-20 | 42,500.00 | 44,500.00 | 40,700.00 | 41,050.00 | 40,646.62 | 1,262,857 |
| 2023-04-19 | 45,200.00 | 45,950.00 | 42,900.00 | 44,700.00 | 44,260.75 | 1,102,145 |
| 2023-04-18 | 47,050.00 | 49,000.00 | 44,400.00 | 46,900.00 | 46,439.13 | 1,047,632 |
| 2023-04-17 | 43,900.00 | 48,250.00 | 43,100.00 | 46,300.00 | 45,845.03 | 1,939,778 |
| 2023-04-14 | 41,500.00 | 43,050.00 | 40,150.00 | 42,800.00 | 42,379.42 | 1,285,282 |
| 2023-04-13 | 38,000.00 | 40,000.00 | 32,550.00 | 39,100.00 | 38,715.78 | 2,148,244 |
| 2023-04-12 | 39,300.00 | 44,600.00 | 36,000.00 | 38,000.00 | 37,626.59 | 2,573,227 |
| 2023-04-11 | 37,850.00 | 41,000.00 | 35,650.00 | 38,750.00 | 38,369.22 | 3,123,893 |
| 2023-04-10 | 30,600.00 | 37,950.00 | 30,300.00 | 37,300.00 | 36,933.47 | 5,848,588 |
| 2023-04-07 | 28,950.00 | 30,450.00 | 28,000.00 | 29,200.00 | 28,913.06 | 1,630,666 |
| 2023-04-06 | 26,800.00 | 31,500.00 | 26,750.00 | 28,950.00 | 28,665.52 | 3,902,569 |
| 2023-04-05 | 23,450.00 | 28,700.00 | 23,350.00 | 27,800.00 | 27,526.82 | 4,042,210 |
| 2023-04-04 | 24,600.00 | 24,750.00 | 23,100.00 | 23,250.00 | 23,021.53 | 1,319,099 |
| 2023-04-03 | 24,050.00 | 25,350.00 | 23,600.00 | 25,000.00 | 24,754.33 | 1,044,512 |
| 2023-03-31 | 23,200.00 | 24,200.00 | 22,900.00 | 23,650.00 | 23,417.60 | 752,707 |
| 2023-03-30 | 25,400.00 | 25,400.00 | 23,500.00 | 23,600.00 | 23,368.09 | 1,281,000 |
| 2023-03-29 | 24,900.00 | 25,850.00 | 23,700.00 | 24,900.00 | 24,655.32 | 1,593,040 |
| 2023-03-28 | 23,550.00 | 26,750.00 | 23,500.00 | 24,900.00 | 24,655.32 | 3,817,087 |
| 2023-03-27 | 22,800.00 | 24,100.00 | 22,100.00 | 23,200.00 | 22,972.02 | 4,572,643 |
| 2023-03-24 | 23,500.00 | 23,550.00 | 20,550.00 | 21,650.00 | 21,437.25 | 3,257,866 |
| 2023-03-23 | 19,850.00 | 25,100.00 | 19,760.00 | 22,750.00 | 22,526.44 | 6,313,005 |
| 2023-03-22 | 19,400.00 | 19,950.00 | 18,890.00 | 19,900.00 | 19,704.45 | 923,500 |
| 2023-03-21 | 18,300.00 | 19,950.00 | 18,300.00 | 19,000.00 | 18,813.29 | 1,900,031 |
| 2023-03-20 | 17,160.00 | 18,670.00 | 17,090.00 | 18,270.00 | 18,090.47 | 900,867 |
| 2023-03-17 | 18,940.00 | 19,090.00 | 17,240.00 | 17,750.00 | 17,575.58 | 1,351,410 |
| 2023-03-16 | 18,600.00 | 19,270.00 | 18,060.00 | 18,760.00 | 18,575.65 | 1,460,397 |
| 2023-03-15 | 16,350.00 | 19,440.00 | 16,350.00 | 18,990.00 | 18,803.39 | 4,664,851 |
| 2023-03-14 | 16,800.00 | 16,800.00 | 15,650.00 | 16,170.00 | 16,011.10 | 1,145,748 |
| 2023-03-13 | 16,750.00 | 17,030.00 | 15,800.00 | 16,820.00 | 16,654.72 | 1,350,955 |
| 2023-03-10 | 15,700.00 | 17,900.00 | 15,600.00 | 17,100.00 | 16,931.96 | 7,077,552 |
| 2023-03-09 | 16,130.00 | 16,460.00 | 15,160.00 | 15,800.00 | 15,644.74 | 2,325,154 |
| 2023-03-08 | 14,900.00 | 15,920.00 | 14,790.00 | 15,440.00 | 15,288.28 | 1,478,979 |
| 2023-03-07 | 14,190.00 | 15,940.00 | 13,800.00 | 15,230.00 | 15,080.34 | 4,103,803 |
| 2023-03-06 | 14,200.00 | 14,750.00 | 13,740.00 | 14,350.00 | 14,208.99 | 1,630,031 |
| 2023-03-03 | 12,480.00 | 13,780.00 | 12,340.00 | 13,690.00 | 13,555.47 | 1,866,670 |
| 2023-03-02 | 12,430.00 | 12,520.00 | 12,150.00 | 12,460.00 | 12,337.56 | 461,058 |
| 2023-02-28 | 11,920.00 | 12,580.00 | 11,840.00 | 12,350.00 | 12,228.64 | 629,204 |
| 2023-02-27 | 11,500.00 | 11,800.00 | 11,300.00 | 11,760.00 | 11,644.44 | 203,281 |
| 2023-02-24 | 11,460.00 | 11,700.00 | 11,430.00 | 11,640.00 | 11,525.62 | 210,986 |
| 2023-02-23 | 11,890.00 | 11,930.00 | 11,400.00 | 11,590.00 | 11,476.11 | 348,583 |
| 2023-02-22 | 11,900.00 | 12,030.00 | 11,660.00 | 11,870.00 | 11,753.36 | 453,116 |
| 2023-02-21 | 12,050.00 | 12,160.00 | 11,800.00 | 12,070.00 | 11,951.39 | 221,105 |
| 2023-02-20 | 11,730.00 | 12,050.00 | 11,600.00 | 11,900.00 | 11,783.06 | 217,798 |
| 2023-02-17 | 11,760.00 | 12,050.00 | 11,700.00 | 11,730.00 | 11,614.73 | 215,027 |
| 2023-02-16 | 12,080.00 | 12,100.00 | 11,570.00 | 12,080.00 | 11,961.29 | 444,865 |
| 2023-02-15 | 12,270.00 | 12,450.00 | 11,830.00 | 11,950.00 | 11,832.57 | 422,333 |
| 2023-02-14 | 12,530.00 | 12,530.00 | 12,060.00 | 12,270.00 | 12,149.43 | 227,264 |
| 2023-02-13 | 12,650.00 | 12,750.00 | 12,200.00 | 12,310.00 | 12,189.03 | 472,727 |
| 2023-02-10 | 12,560.00 | 12,770.00 | 12,300.00 | 12,700.00 | 12,575.20 | 640,913 |
| 2023-02-09 | 12,280.00 | 12,940.00 | 12,150.00 | 12,770.00 | 12,644.51 | 646,889 |
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.