Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,250.00 | 9,650.00 | 9,120.00 | 9,410.00 | 9,199.71 | 1,057,525 |
| 2022-11-10 | 9,070.00 | 9,200.00 | 8,880.00 | 8,960.00 | 8,759.77 | 348,699 |
| 2022-11-09 | 9,380.00 | 9,460.00 | 9,070.00 | 9,200.00 | 8,994.41 | 626,803 |
| 2022-11-08 | 9,270.00 | 9,570.00 | 9,270.00 | 9,470.00 | 9,258.37 | 582,344 |
| 2022-11-07 | 9,470.00 | 9,470.00 | 9,180.00 | 9,220.00 | 9,013.96 | 341,714 |
| 2022-11-04 | 9,630.00 | 9,660.00 | 9,280.00 | 9,360.00 | 9,150.83 | 384,044 |
| 2022-11-03 | 9,280.00 | 9,680.00 | 9,150.00 | 9,550.00 | 9,336.58 | 483,191 |
| 2022-11-02 | 9,300.00 | 9,600.00 | 9,210.00 | 9,400.00 | 9,189.94 | 566,274 |
| 2022-11-01 | 9,300.00 | 9,340.00 | 9,180.00 | 9,320.00 | 9,111.72 | 253,497 |
| 2022-10-31 | 9,400.00 | 9,450.00 | 9,210.00 | 9,280.00 | 9,072.62 | 299,275 |
| 2022-10-28 | 9,100.00 | 9,370.00 | 8,920.00 | 9,170.00 | 8,965.08 | 436,519 |
| 2022-10-27 | 8,730.00 | 9,170.00 | 8,710.00 | 9,130.00 | 8,925.97 | 406,325 |
| 2022-10-26 | 8,850.00 | 8,980.00 | 8,700.00 | 8,720.00 | 8,525.13 | 232,364 |
| 2022-10-25 | 9,180.00 | 9,200.00 | 8,880.00 | 8,950.00 | 8,749.99 | 347,578 |
| 2022-10-24 | 9,210.00 | 9,480.00 | 9,060.00 | 9,160.00 | 8,955.30 | 594,711 |
| 2022-10-21 | 9,030.00 | 9,410.00 | 8,890.00 | 9,110.00 | 8,906.42 | 872,951 |
| 2022-10-20 | 8,550.00 | 9,400.00 | 8,540.00 | 9,100.00 | 8,896.64 | 1,718,650 |
| 2022-10-19 | 8,610.00 | 8,950.00 | 8,450.00 | 8,520.00 | 8,329.60 | 447,704 |
| 2022-10-18 | 8,600.00 | 8,670.00 | 8,450.00 | 8,550.00 | 8,358.93 | 255,026 |
| 2022-10-17 | 7,890.00 | 8,400.00 | 7,870.00 | 8,380.00 | 8,192.73 | 331,989 |
| 2022-10-14 | 7,960.00 | 8,180.00 | 7,960.00 | 8,150.00 | 7,967.87 | 229,994 |
| 2022-10-13 | 8,220.00 | 8,260.00 | 7,740.00 | 7,750.00 | 7,576.81 | 284,374 |
| 2022-10-12 | 8,160.00 | 8,300.00 | 8,020.00 | 8,270.00 | 8,085.19 | 300,230 |
| 2022-10-11 | 8,410.00 | 8,470.00 | 8,170.00 | 8,220.00 | 8,036.31 | 301,915 |
| 2022-10-07 | 8,790.00 | 8,950.00 | 8,680.00 | 8,750.00 | 8,554.46 | 461,792 |
| 2022-10-06 | 8,280.00 | 8,810.00 | 8,280.00 | 8,750.00 | 8,554.46 | 418,141 |
| 2022-10-05 | 8,650.00 | 8,850.00 | 8,170.00 | 8,230.00 | 8,046.08 | 476,505 |
| 2022-10-04 | 8,450.00 | 8,520.00 | 8,280.00 | 8,490.00 | 8,300.27 | 256,150 |
| 2022-09-30 | 8,160.00 | 8,360.00 | 8,000.00 | 8,230.00 | 8,046.08 | 407,562 |
| 2022-09-29 | 8,500.00 | 8,700.00 | 8,310.00 | 8,310.00 | 8,124.29 | 356,869 |
| 2022-09-28 | 8,720.00 | 8,980.00 | 8,180.00 | 8,370.00 | 8,182.95 | 643,385 |
| 2022-09-27 | 8,830.00 | 9,050.00 | 8,560.00 | 8,820.00 | 8,622.90 | 481,768 |
| 2022-09-26 | 9,650.00 | 9,790.00 | 8,800.00 | 8,830.00 | 8,632.67 | 767,263 |
| 2022-09-23 | 10,050.00 | 10,550.00 | 9,840.00 | 9,890.00 | 9,668.99 | 517,261 |
| 2022-09-22 | 9,970.00 | 10,100.00 | 9,700.00 | 10,100.00 | 9,874.29 | 658,727 |
| 2022-09-21 | 10,050.00 | 10,200.00 | 9,990.00 | 10,100.00 | 9,874.29 | 501,861 |
| 2022-09-20 | 11,050.00 | 11,050.00 | 10,150.00 | 10,250.00 | 10,020.94 | 736,393 |
| 2022-09-19 | 11,400.00 | 11,500.00 | 10,750.00 | 10,850.00 | 10,607.53 | 459,513 |
| 2022-09-16 | 11,550.00 | 12,000.00 | 11,350.00 | 11,400.00 | 11,145.24 | 940,828 |
| 2022-09-15 | 11,800.00 | 11,800.00 | 11,200.00 | 11,400.00 | 11,145.24 | 446,969 |
| 2022-09-14 | 10,900.00 | 11,650.00 | 10,700.00 | 11,500.00 | 11,243.01 | 442,346 |
| 2022-09-13 | 11,200.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,096.36 | 355,810 |
| 2022-09-08 | 11,150.00 | 11,250.00 | 10,950.00 | 11,000.00 | 10,754.18 | 242,330 |
| 2022-09-07 | 11,200.00 | 11,200.00 | 10,800.00 | 11,000.00 | 10,754.18 | 349,129 |
| 2022-09-06 | 11,000.00 | 11,300.00 | 10,900.00 | 11,250.00 | 10,998.59 | 552,992 |
| 2022-09-05 | 11,350.00 | 11,450.00 | 10,700.00 | 11,000.00 | 10,754.18 | 1,294,982 |
| 2022-09-02 | 12,100.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,536.30 | 275,512 |
| 2022-09-01 | 12,400.00 | 12,650.00 | 11,800.00 | 11,900.00 | 11,634.07 | 531,920 |
| 2022-08-31 | 12,350.00 | 12,750.00 | 12,350.00 | 12,650.00 | 12,367.31 | 272,646 |
| 2022-08-30 | 12,300.00 | 12,550.00 | 12,200.00 | 12,550.00 | 12,269.54 | 302,150 |
| 2022-08-29 | 12,250.00 | 12,400.00 | 12,050.00 | 12,200.00 | 11,927.36 | 646,228 |
| 2022-08-26 | 12,600.00 | 13,050.00 | 12,550.00 | 12,850.00 | 12,562.84 | 523,215 |
| 2022-08-25 | 12,700.00 | 12,850.00 | 12,350.00 | 12,550.00 | 12,269.54 | 569,466 |
| 2022-08-24 | 12,350.00 | 12,850.00 | 12,200.00 | 12,750.00 | 12,465.07 | 482,062 |
| 2022-08-23 | 12,000.00 | 12,350.00 | 12,000.00 | 12,200.00 | 11,927.36 | 410,697 |
| 2022-08-22 | 12,350.00 | 12,700.00 | 12,150.00 | 12,200.00 | 11,927.36 | 373,261 |
| 2022-08-19 | 13,450.00 | 13,450.00 | 12,550.00 | 12,700.00 | 12,416.19 | 831,166 |
| 2022-08-18 | 13,100.00 | 13,550.00 | 12,950.00 | 13,350.00 | 13,051.66 | 571,161 |
| 2022-08-17 | 13,350.00 | 13,500.00 | 13,000.00 | 13,150.00 | 12,856.13 | 602,456 |
| 2022-08-16 | 13,750.00 | 13,800.00 | 13,100.00 | 13,250.00 | 12,953.90 | 811,544 |
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.