Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,520.00 | 8,950.00 | 8,520.00 | 8,730.00 | 8,730.00 | 69,115 |
| 2026-07-16 | 9,390.00 | 9,390.00 | 8,980.00 | 9,000.00 | 9,000.00 | 38,647 |
| 2026-07-15 | 8,920.00 | 9,420.00 | 8,900.00 | 9,320.00 | 9,320.00 | 43,181 |
| 2026-07-14 | 8,870.00 | 9,110.00 | 8,520.00 | 8,750.00 | 8,750.00 | 93,337 |
| 2026-07-13 | 9,690.00 | 9,910.00 | 9,010.00 | 9,090.00 | 9,090.00 | 59,541 |
| 2026-07-10 | 8,850.00 | 9,750.00 | 8,850.00 | 9,580.00 | 9,580.00 | 79,685 |
| 2026-07-09 | 8,740.00 | 9,250.00 | 8,740.00 | 8,810.00 | 8,810.00 | 55,881 |
| 2026-07-08 | 9,280.00 | 9,450.00 | 8,820.00 | 8,950.00 | 8,950.00 | 71,962 |
| 2026-07-07 | 9,830.00 | 10,140.00 | 9,250.00 | 9,490.00 | 9,490.00 | 81,076 |
| 2026-07-06 | 10,040.00 | 10,290.00 | 9,650.00 | 9,820.00 | 9,820.00 | 48,827 |
| 2026-07-03 | 9,890.00 | 10,190.00 | 9,600.00 | 10,140.00 | 10,140.00 | 49,806 |
| 2026-07-02 | 10,210.00 | 10,320.00 | 9,930.00 | 9,930.00 | 9,930.00 | 58,524 |
| 2026-07-01 | 10,420.00 | 10,650.00 | 10,200.00 | 10,280.00 | 10,280.00 | 79,162 |
| 2026-06-30 | 11,170.00 | 11,260.00 | 10,430.00 | 10,450.00 | 10,450.00 | 50,426 |
| 2026-06-29 | 9,480.00 | 11,060.00 | 9,480.00 | 11,060.00 | 11,060.00 | 116,729 |
| 2026-06-26 | 10,090.00 | 10,240.00 | 9,410.00 | 9,600.00 | 9,600.00 | 109,031 |
| 2026-06-25 | 10,800.00 | 11,160.00 | 9,750.00 | 10,240.00 | 10,240.00 | 85,852 |
| 2026-06-24 | 10,850.00 | 11,280.00 | 10,520.00 | 10,820.00 | 10,820.00 | 106,127 |
| 2026-06-23 | 11,720.00 | 11,980.00 | 10,970.00 | 10,970.00 | 10,970.00 | 100,211 |
| 2026-06-22 | 12,250.00 | 12,280.00 | 11,810.00 | 11,850.00 | 11,850.00 | 59,359 |
| 2026-06-19 | 12,510.00 | 12,680.00 | 11,950.00 | 12,300.00 | 12,300.00 | 102,693 |
| 2026-06-18 | 13,310.00 | 13,440.00 | 12,670.00 | 12,700.00 | 12,700.00 | 69,450 |
| 2026-06-17 | 13,950.00 | 14,450.00 | 13,500.00 | 13,530.00 | 13,530.00 | 189,084 |
| 2026-06-16 | 13,450.00 | 13,500.00 | 12,900.00 | 13,150.00 | 13,150.00 | 56,319 |
| 2026-06-15 | 13,400.00 | 13,490.00 | 13,000.00 | 13,340.00 | 13,340.00 | 75,178 |
| 2026-06-12 | 12,420.00 | 13,300.00 | 12,410.00 | 13,000.00 | 13,000.00 | 94,863 |
| 2026-06-11 | 11,480.00 | 12,350.00 | 11,360.00 | 11,940.00 | 11,940.00 | 59,169 |
| 2026-06-10 | 11,800.00 | 12,420.00 | 11,620.00 | 11,950.00 | 11,950.00 | 86,613 |
| 2026-06-09 | 11,480.00 | 12,220.00 | 11,480.00 | 11,990.00 | 11,990.00 | 107,611 |
| 2026-06-08 | 11,150.00 | 12,040.00 | 11,150.00 | 11,630.00 | 11,630.00 | 137,818 |
| 2026-06-05 | 13,200.00 | 13,610.00 | 12,690.00 | 12,850.00 | 12,850.00 | 127,255 |
| 2026-06-04 | 13,630.00 | 14,290.00 | 13,570.00 | 13,610.00 | 13,610.00 | 81,744 |
| 2026-06-02 | 13,800.00 | 14,360.00 | 13,450.00 | 13,610.00 | 13,610.00 | 168,415 |
| 2026-06-01 | 14,930.00 | 15,220.00 | 14,300.00 | 14,420.00 | 14,420.00 | 212,495 |
| 2026-05-29 | 16,080.00 | 16,160.00 | 15,020.00 | 15,240.00 | 15,240.00 | 113,299 |
| 2026-05-28 | 16,420.00 | 16,680.00 | 15,320.00 | 15,970.00 | 15,970.00 | 125,821 |
| 2026-05-27 | 16,960.00 | 17,190.00 | 16,030.00 | 16,230.00 | 16,230.00 | 164,442 |
| 2026-05-26 | 17,260.00 | 17,630.00 | 16,810.00 | 17,000.00 | 17,000.00 | 151,787 |
| 2026-05-22 | 16,810.00 | 17,230.00 | 16,530.00 | 17,130.00 | 17,130.00 | 169,191 |
| 2026-05-21 | 15,190.00 | 15,870.00 | 15,140.00 | 15,810.00 | 15,810.00 | 140,921 |
| 2026-05-20 | 15,600.00 | 15,890.00 | 14,570.00 | 14,840.00 | 14,840.00 | 197,048 |
| 2026-05-19 | 16,700.00 | 16,700.00 | 15,610.00 | 15,900.00 | 15,900.00 | 122,049 |
| 2026-05-18 | 16,150.00 | 16,730.00 | 15,700.00 | 16,500.00 | 16,500.00 | 137,508 |
| 2026-05-15 | 17,910.00 | 18,160.00 | 16,510.00 | 16,800.00 | 16,800.00 | 216,973 |
| 2026-05-14 | 18,170.00 | 18,340.00 | 17,220.00 | 17,680.00 | 17,680.00 | 136,550 |
| 2026-05-13 | 17,000.00 | 18,130.00 | 17,000.00 | 17,790.00 | 17,790.00 | 171,378 |
| 2026-05-12 | 18,310.00 | 18,560.00 | 16,830.00 | 17,420.00 | 17,420.00 | 301,448 |
| 2026-05-11 | 18,860.00 | 19,180.00 | 18,080.00 | 18,130.00 | 18,130.00 | 218,567 |
| 2026-05-08 | 19,360.00 | 19,660.00 | 18,700.00 | 18,970.00 | 18,970.00 | 272,584 |
| 2026-05-07 | 19,970.00 | 21,100.00 | 19,500.00 | 19,740.00 | 19,740.00 | 528,280 |
| 2026-05-06 | 20,500.00 | 20,550.00 | 18,750.00 | 20,150.00 | 20,150.00 | 370,165 |
| 2026-05-04 | 20,400.00 | 20,500.00 | 19,980.00 | 19,980.00 | 19,980.00 | 290,899 |
| 2026-04-30 | 20,950.00 | 20,950.00 | 19,690.00 | 19,730.00 | 19,730.00 | 566,528 |
| 2026-04-29 | 22,950.00 | 22,950.00 | 20,800.00 | 21,350.00 | 21,350.00 | 972,527 |
| 2026-04-28 | 19,050.00 | 22,650.00 | 18,990.00 | 22,600.00 | 22,600.00 | 3,509,278 |
| 2026-04-27 | 18,910.00 | 18,980.00 | 18,600.00 | 18,880.00 | 18,880.00 | 288,310 |
| 2026-04-24 | 17,970.00 | 18,190.00 | 17,560.00 | 18,190.00 | 18,190.00 | 215,168 |
| 2026-04-23 | 18,910.00 | 18,910.00 | 17,670.00 | 18,020.00 | 18,020.00 | 378,068 |
| 2026-04-22 | 19,000.00 | 19,450.00 | 18,430.00 | 18,940.00 | 18,940.00 | 788,444 |
| 2026-04-21 | 18,010.00 | 18,380.00 | 17,600.00 | 18,250.00 | 18,250.00 | 846,155 |
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.