Tcc Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	11,900.00	12,150.00	11,700.00	11,850.00	11,585.19	364,158
2022-05-17	11,600.00	11,900.00	11,500.00	11,850.00	11,585.19	286,573
2022-05-16	11,850.00	11,950.00	11,500.00	11,650.00	11,389.65	1,357,377
2022-05-13	11,600.00	12,600.00	11,600.00	12,400.00	12,122.89	1,084,421
2022-05-12	11,550.00	11,850.00	11,250.00	11,550.00	11,291.89	305,587
2022-05-11	11,900.00	12,050.00	11,600.00	11,750.00	11,487.42	346,680
2022-05-10	11,250.00	11,850.00	11,250.00	11,750.00	11,487.42	555,070
2022-05-09	12,350.00	12,350.00	11,550.00	11,650.00	11,389.65	573,319
2022-05-06	12,600.00	12,850.00	12,400.00	12,450.00	12,171.78	487,272
2022-05-04	12,650.00	13,100.00	12,350.00	12,900.00	12,611.72	764,693
2022-05-03	12,500.00	12,750.00	12,200.00	12,550.00	12,269.54	650,890
2022-05-02	12,050.00	12,550.00	11,900.00	12,350.00	12,074.01	521,104
2022-04-29	12,050.00	12,600.00	11,900.00	12,250.00	11,976.25	781,482
2022-04-28	12,300.00	12,750.00	12,000.00	12,050.00	11,780.72	1,264,714
2022-04-27	11,900.00	12,300.00	11,850.00	12,100.00	11,829.60	621,414
2022-04-26	12,750.00	12,850.00	12,100.00	12,400.00	12,122.89	918,007
2022-04-25	13,550.00	13,800.00	12,600.00	12,600.00	12,318.42	1,790,077
2022-04-22	12,500.00	14,050.00	12,400.00	13,950.00	13,638.26	4,891,033
2022-04-21	12,300.00	13,200.00	12,100.00	12,750.00	12,465.07	2,394,629
2022-04-20	12,450.00	12,450.00	11,850.00	12,050.00	11,780.72	853,829
2022-04-19	12,250.00	12,450.00	12,000.00	12,400.00	12,122.89	660,002
2022-04-18	12,650.00	12,750.00	12,050.00	12,350.00	12,074.01	1,047,337
2022-04-15	12,700.00	13,150.00	12,600.00	12,850.00	12,562.84	1,188,664
2022-04-14	12,550.00	12,900.00	12,350.00	12,900.00	12,611.72	1,751,977
2022-04-13	12,050.00	12,550.00	11,650.00	12,450.00	12,171.78	3,075,606
2022-04-12	11,100.00	12,200.00	10,950.00	12,200.00	11,927.36	3,253,903
2022-04-11	11,050.00	11,700.00	11,000.00	11,150.00	10,900.83	2,158,269
2022-04-08	10,350.00	11,250.00	10,350.00	11,000.00	10,754.18	1,402,248
2022-04-07	10,450.00	10,550.00	10,150.00	10,250.00	10,020.94	385,163
2022-04-06	10,450.00	10,750.00	10,450.00	10,550.00	10,314.24	348,602
2022-04-05	10,850.00	10,850.00	10,550.00	10,600.00	10,363.12	303,590
2022-04-04	10,950.00	10,950.00	10,650.00	10,800.00	10,558.65	366,653
2022-04-01	10,750.00	11,100.00	10,600.00	10,950.00	10,705.30	550,849
2022-03-31	10,450.00	10,900.00	10,400.00	10,850.00	10,607.53	450,406
2022-03-30	10,900.00	10,900.00	10,350.00	10,450.00	10,216.47	554,146
2022-03-29	11,200.00	11,300.00	10,700.00	10,800.00	10,558.65	959,532
2022-03-28	10,750.00	11,150.00	10,700.00	10,900.00	10,656.41	990,871
2022-03-25	10,800.00	10,800.00	10,400.00	10,500.00	10,265.35	485,972
2022-03-24	10,950.00	10,950.00	10,450.00	10,650.00	10,412.00	886,261
2022-03-23	11,050.00	11,300.00	10,750.00	10,850.00	10,607.53	2,342,069
2022-03-22	10,250.00	10,600.00	10,100.00	10,600.00	10,363.12	1,014,398
2022-03-21	10,300.00	10,300.00	10,050.00	10,100.00	9,874.29	364,951
2022-03-18	10,650.00	10,700.00	10,100.00	10,200.00	9,972.06	978,355
2022-03-17	9,960.00	10,350.00	9,850.00	10,300.00	10,069.82	910,544
2022-03-16	9,780.00	9,880.00	9,400.00	9,710.00	9,493.01	866,141
2022-03-15	9,930.00	10,100.00	9,570.00	9,640.00	9,424.57	708,133
2022-03-14	9,950.00	10,500.00	9,610.00	10,050.00	9,825.41	1,274,918
2022-03-11	10,450.00	10,700.00	9,960.00	10,100.00	9,874.29	1,418,090
2022-03-10	10,500.00	10,850.00	10,400.00	10,600.00	10,363.12	1,102,341
2022-03-08	11,700.00	12,100.00	10,200.00	10,200.00	9,972.06	4,132,691
2022-03-07	11,750.00	11,950.00	11,200.00	11,350.00	11,096.36	2,883,016
2022-03-04	11,550.00	12,000.00	10,600.00	11,050.00	10,803.06	4,714,142
2022-03-03	10,500.00	11,100.00	10,300.00	11,100.00	10,851.95	2,498,762
2022-03-02	9,580.00	10,300.00	9,570.00	10,250.00	10,020.94	1,141,973
2022-02-28	9,490.00	9,780.00	9,490.00	9,560.00	9,346.36	369,339
2022-02-25	9,610.00	9,740.00	9,440.00	9,570.00	9,356.14	393,927
2022-02-24	9,740.00	9,860.00	9,400.00	9,460.00	9,248.59	566,285
2022-02-23	9,490.00	9,890.00	9,460.00	9,760.00	9,541.89	824,435
2022-02-22	9,520.00	9,900.00	9,300.00	9,380.00	9,170.38	508,461
2022-02-21	9,250.00	9,750.00	9,190.00	9,690.00	9,473.46	491,265

← NewerPage 19 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.