Tcc Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12,450.00	12,480.00	12,250.00	12,370.00	12,248.44	390,365
2023-02-07	11,900.00	12,350.00	11,800.00	12,310.00	12,189.03	784,423
2023-02-06	11,370.00	11,900.00	11,250.00	11,850.00	11,733.55	624,096
2023-02-03	11,450.00	11,480.00	11,150.00	11,380.00	11,268.17	278,241
2023-02-02	11,620.00	11,620.00	11,210.00	11,380.00	11,268.17	286,618
2023-02-01	11,410.00	11,430.00	11,160.00	11,350.00	11,238.47	204,734
2023-01-31	11,130.00	11,410.00	10,970.00	11,320.00	11,208.76	341,803
2023-01-30	11,410.00	11,410.00	10,900.00	11,080.00	10,971.12	329,836
2023-01-27	11,390.00	11,480.00	11,110.00	11,240.00	11,129.55	464,332
2023-01-26	10,480.00	11,160.00	10,420.00	11,100.00	10,990.92	530,019
2023-01-25	10,300.00	10,550.00	10,260.00	10,540.00	10,436.43	335,786
2023-01-20	10,100.00	10,300.00	9,990.00	10,200.00	10,099.77	204,564
2023-01-19	9,910.00	10,050.00	9,870.00	10,000.00	9,901.73	86,740
2023-01-18	10,050.00	10,100.00	9,860.00	10,050.00	9,951.24	89,428
2023-01-17	10,050.00	10,150.00	9,850.00	10,050.00	9,951.24	140,794
2023-01-16	10,150.00	10,150.00	9,960.00	10,050.00	9,951.24	123,945
2023-01-13	10,200.00	10,200.00	10,000.00	10,150.00	10,050.26	107,396
2023-01-12	10,000.00	10,100.00	9,910.00	10,100.00	10,000.75	135,118
2023-01-11	9,800.00	9,960.00	9,800.00	9,960.00	9,862.13	132,218
2023-01-10	9,830.00	9,960.00	9,660.00	9,800.00	9,703.70	163,398
2023-01-09	9,420.00	9,700.00	9,420.00	9,700.00	9,604.68	133,950
2023-01-06	9,150.00	9,460.00	9,150.00	9,410.00	9,317.53	115,992
2023-01-05	9,400.00	9,530.00	9,240.00	9,350.00	9,258.12	114,984
2023-01-04	9,390.00	9,440.00	9,200.00	9,430.00	9,337.33	86,424
2023-01-03	9,290.00	9,460.00	9,040.00	9,450.00	9,357.14	231,631
2023-01-02	9,350.00	9,600.00	9,170.00	9,340.00	9,248.22	277,350
2022-12-29	9,480.00	9,480.00	9,150.00	9,350.00	9,258.12	207,710
2022-12-28	9,400.00	9,860.00	9,300.00	9,420.00	9,327.43	501,991
2022-12-27	9,140.00	9,590.00	9,140.00	9,490.00	9,277.92	258,919
2022-12-26	9,250.00	9,500.00	9,070.00	9,180.00	8,974.85	212,657
2022-12-23	9,790.00	9,790.00	9,200.00	9,250.00	9,043.29	455,266
2022-12-22	9,880.00	9,960.00	9,750.00	9,890.00	9,668.99	113,869
2022-12-21	9,990.00	10,000.00	9,770.00	9,780.00	9,561.44	115,723
2022-12-20	10,150.00	10,150.00	9,780.00	9,900.00	9,678.76	174,007
2022-12-19	10,050.00	10,200.00	9,940.00	10,100.00	9,874.29	110,562
2022-12-16	9,910.00	10,100.00	9,830.00	10,000.00	9,776.53	95,612
2022-12-15	9,840.00	10,200.00	9,790.00	10,150.00	9,923.18	128,792
2022-12-14	9,640.00	9,950.00	9,640.00	9,940.00	9,717.87	107,651
2022-12-13	9,630.00	9,780.00	9,580.00	9,690.00	9,473.46	152,869
2022-12-12	9,550.00	9,680.00	9,420.00	9,630.00	9,414.80	137,278
2022-12-09	9,800.00	9,880.00	9,500.00	9,620.00	9,405.02	214,789
2022-12-08	9,900.00	9,940.00	9,600.00	9,800.00	9,581.00	231,720
2022-12-07	9,850.00	10,050.00	9,770.00	9,980.00	9,756.97	236,145
2022-12-06	10,150.00	10,200.00	9,940.00	10,050.00	9,825.41	276,225
2022-12-05	10,700.00	10,700.00	10,050.00	10,250.00	10,020.94	372,730
2022-12-02	10,800.00	10,800.00	10,500.00	10,550.00	10,314.24	234,534
2022-12-01	10,900.00	11,050.00	10,650.00	10,900.00	10,656.41	320,973
2022-11-30	10,900.00	11,250.00	10,550.00	10,650.00	10,412.00	490,893
2022-11-29	10,900.00	11,800.00	10,600.00	11,000.00	10,754.18	957,076
2022-11-28	11,350.00	11,450.00	11,000.00	11,000.00	10,754.18	339,971
2022-11-25	11,150.00	11,300.00	10,800.00	11,200.00	10,949.71	360,570
2022-11-24	10,800.00	11,150.00	10,650.00	11,050.00	10,803.06	560,215
2022-11-23	10,600.00	10,850.00	10,500.00	10,700.00	10,460.88	740,446
2022-11-22	10,300.00	10,500.00	10,150.00	10,450.00	10,216.47	468,312
2022-11-21	10,250.00	10,300.00	9,940.00	10,250.00	10,020.94	412,550
2022-11-18	10,200.00	10,400.00	10,050.00	10,200.00	9,972.06	323,273
2022-11-17	10,250.00	10,500.00	10,050.00	10,150.00	9,923.18	383,456
2022-11-16	10,550.00	10,550.00	10,050.00	10,400.00	10,167.59	743,508
2022-11-15	10,500.00	10,600.00	10,050.00	10,600.00	10,363.12	1,094,836
2022-11-14	9,540.00	10,700.00	9,510.00	10,550.00	10,314.24	3,015,024

← NewerPage 16 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.