Tcc Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	14,200.00	14,350.00	13,000.00	13,600.00	13,296.08	1,007,249
2022-08-11	14,550.00	14,550.00	14,100.00	14,250.00	13,931.55	475,444
2022-08-10	13,850.00	14,500.00	13,700.00	14,250.00	13,931.55	888,974
2022-08-09	13,450.00	13,950.00	13,400.00	13,900.00	13,589.37	603,388
2022-08-08	13,500.00	13,700.00	13,300.00	13,400.00	13,100.55	335,746
2022-08-05	13,650.00	13,700.00	13,200.00	13,500.00	13,198.31	480,696
2022-08-04	14,300.00	14,300.00	13,400.00	13,600.00	13,296.08	854,281
2022-08-03	13,800.00	14,250.00	13,800.00	14,200.00	13,882.67	380,740
2022-08-02	13,800.00	14,100.00	13,700.00	13,950.00	13,638.26	377,200
2022-08-01	13,900.00	14,050.00	13,700.00	13,800.00	13,491.61	380,300
2022-07-29	13,850.00	14,100.00	13,750.00	13,950.00	13,638.26	456,805
2022-07-28	14,350.00	14,350.00	13,500.00	13,850.00	13,540.49	1,103,715
2022-07-27	14,300.00	14,550.00	14,100.00	14,350.00	14,029.32	734,843
2022-07-26	14,700.00	15,050.00	14,250.00	14,350.00	14,029.32	1,341,115
2022-07-25	13,650.00	14,950.00	13,650.00	14,800.00	14,469.26	2,413,965
2022-07-22	13,000.00	14,000.00	12,800.00	13,800.00	13,491.61	2,140,728
2022-07-21	12,650.00	13,050.00	12,450.00	12,900.00	12,611.72	975,472
2022-07-20	12,600.00	12,700.00	12,300.00	12,600.00	12,318.42	602,588
2022-07-19	12,300.00	12,550.00	12,250.00	12,350.00	12,074.01	279,533
2022-07-18	12,300.00	12,450.00	12,000.00	12,450.00	12,171.78	289,797
2022-07-15	12,350.00	12,350.00	11,900.00	12,250.00	11,976.25	286,002
2022-07-14	12,000.00	12,500.00	11,900.00	12,300.00	12,025.13	740,245
2022-07-13	11,600.00	11,850.00	11,450.00	11,850.00	11,585.19	313,013
2022-07-12	12,050.00	12,100.00	11,550.00	11,700.00	11,438.54	410,083
2022-07-11	12,550.00	12,550.00	12,150.00	12,200.00	11,927.36	245,312
2022-07-08	12,800.00	12,800.00	12,450.00	12,600.00	12,318.42	335,266
2022-07-07	12,600.00	12,850.00	12,450.00	12,600.00	12,318.42	716,263
2022-07-06	12,400.00	12,550.00	12,050.00	12,200.00	11,927.36	640,763
2022-07-05	11,750.00	12,200.00	11,600.00	12,150.00	11,878.48	379,214
2022-07-04	11,800.00	12,050.00	11,350.00	11,700.00	11,438.54	426,853
2022-07-01	11,900.00	12,250.00	11,500.00	11,700.00	11,438.54	550,255
2022-06-30	13,150.00	13,400.00	11,850.00	11,900.00	11,634.07	1,460,064
2022-06-29	13,000.00	13,300.00	12,750.00	13,150.00	12,856.13	668,817
2022-06-28	13,100.00	13,350.00	12,900.00	13,300.00	13,002.78	636,620
2022-06-27	12,400.00	13,150.00	12,250.00	13,000.00	12,709.49	1,190,412
2022-06-24	11,700.00	12,200.00	11,550.00	12,150.00	11,878.48	569,109
2022-06-23	12,100.00	12,350.00	11,200.00	11,450.00	11,194.12	1,065,232
2022-06-22	13,050.00	13,050.00	12,200.00	12,200.00	11,927.36	844,085
2022-06-21	12,850.00	13,050.00	12,200.00	12,900.00	12,611.72	1,020,511
2022-06-20	13,400.00	13,600.00	12,300.00	12,700.00	12,416.19	1,588,878
2022-06-17	12,650.00	13,500.00	12,550.00	13,300.00	13,002.78	2,637,618
2022-06-16	12,550.00	13,400.00	12,500.00	12,900.00	12,611.72	3,089,003
2022-06-15	12,450.00	12,800.00	12,150.00	12,250.00	11,976.25	1,441,175
2022-06-14	11,750.00	12,450.00	11,600.00	12,300.00	12,025.13	1,853,191
2022-06-13	12,050.00	12,050.00	11,550.00	11,550.00	11,291.89	601,794
2022-06-10	12,200.00	12,500.00	12,050.00	12,400.00	12,122.89	640,360
2022-06-09	11,900.00	12,350.00	11,850.00	12,300.00	12,025.13	962,114
2022-06-08	11,750.00	11,800.00	11,600.00	11,750.00	11,487.42	122,229
2022-06-07	11,800.00	11,950.00	11,700.00	11,750.00	11,487.42	192,201
2022-06-03	12,150.00	12,150.00	11,800.00	11,950.00	11,682.95	265,297
2022-06-02	11,600.00	12,050.00	11,550.00	12,050.00	11,780.72	335,202
2022-05-31	11,650.00	11,800.00	11,600.00	11,650.00	11,389.65	187,693
2022-05-30	11,700.00	11,850.00	11,500.00	11,700.00	11,438.54	287,277
2022-05-27	12,000.00	12,000.00	11,550.00	11,600.00	11,340.77	454,442
2022-05-26	12,250.00	12,250.00	11,700.00	11,750.00	11,487.42	440,575
2022-05-25	12,000.00	12,400.00	11,800.00	12,100.00	11,829.60	786,814
2022-05-24	12,400.00	12,650.00	11,800.00	11,800.00	11,536.30	2,063,703
2022-05-23	11,950.00	11,950.00	11,450.00	11,550.00	11,291.89	283,137
2022-05-20	12,000.00	12,150.00	11,750.00	11,850.00	11,585.19	497,238
2022-05-19	11,300.00	11,900.00	11,250.00	11,650.00	11,389.65	269,210

← NewerPage 18 of 21 · 1,223 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.