Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,180.00 | 9,550.00 | 9,100.00 | 9,420.00 | 9,209.49 | 339,598 |
| 2022-02-17 | 9,180.00 | 9,640.00 | 8,900.00 | 9,350.00 | 9,141.05 | 846,732 |
| 2022-02-16 | 8,870.00 | 9,260.00 | 8,800.00 | 9,180.00 | 8,974.85 | 477,146 |
| 2022-02-15 | 9,130.00 | 9,420.00 | 8,570.00 | 8,620.00 | 8,427.37 | 895,099 |
| 2022-02-14 | 9,100.00 | 9,300.00 | 8,880.00 | 9,120.00 | 8,916.19 | 438,932 |
| 2022-02-11 | 9,590.00 | 9,590.00 | 9,210.00 | 9,300.00 | 9,092.17 | 301,199 |
| 2022-02-10 | 9,900.00 | 9,950.00 | 9,510.00 | 9,600.00 | 9,385.47 | 425,063 |
| 2022-02-09 | 9,280.00 | 9,850.00 | 9,260.00 | 9,610.00 | 9,395.24 | 799,712 |
| 2022-02-08 | 9,400.00 | 9,650.00 | 8,990.00 | 9,200.00 | 8,994.41 | 548,656 |
| 2022-02-07 | 9,880.00 | 9,880.00 | 9,360.00 | 9,400.00 | 9,189.94 | 485,050 |
| 2022-02-04 | 9,480.00 | 10,400.00 | 9,380.00 | 9,890.00 | 9,668.99 | 902,694 |
| 2022-02-03 | 9,630.00 | 9,820.00 | 9,400.00 | 9,560.00 | 9,346.36 | 549,888 |
| 2022-01-28 | 9,770.00 | 9,820.00 | 9,170.00 | 9,500.00 | 9,287.70 | 582,405 |
| 2022-01-27 | 10,000.00 | 10,100.00 | 9,260.00 | 9,770.00 | 9,551.67 | 898,582 |
| 2022-01-26 | 10,150.00 | 10,300.00 | 9,790.00 | 9,990.00 | 9,766.75 | 905,721 |
| 2022-01-25 | 10,950.00 | 11,250.00 | 9,950.00 | 10,000.00 | 9,776.53 | 1,833,891 |
| 2022-01-24 | 11,000.00 | 11,400.00 | 10,750.00 | 10,850.00 | 10,607.53 | 897,932 |
| 2022-01-21 | 11,550.00 | 11,800.00 | 11,150.00 | 11,200.00 | 10,949.71 | 664,737 |
| 2022-01-20 | 11,400.00 | 12,100.00 | 11,100.00 | 11,900.00 | 11,634.07 | 864,732 |
| 2022-01-19 | 11,400.00 | 11,850.00 | 11,100.00 | 11,350.00 | 11,096.36 | 851,780 |
| 2022-01-18 | 12,200.00 | 12,450.00 | 11,600.00 | 11,750.00 | 11,487.42 | 1,178,478 |
| 2022-01-17 | 12,950.00 | 12,950.00 | 11,850.00 | 12,050.00 | 11,780.72 | 1,698,396 |
| 2022-01-14 | 11,850.00 | 13,650.00 | 11,500.00 | 12,950.00 | 12,660.60 | 5,084,832 |
| 2022-01-13 | 11,750.00 | 12,550.00 | 11,550.00 | 12,150.00 | 11,878.48 | 3,859,542 |
| 2022-01-12 | 11,600.00 | 11,750.00 | 10,850.00 | 11,600.00 | 11,340.77 | 1,498,318 |
| 2022-01-11 | 10,800.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,243.01 | 1,587,479 |
| 2022-01-10 | 12,250.00 | 12,550.00 | 10,950.00 | 11,000.00 | 10,754.18 | 2,075,545 |
| 2022-01-07 | 11,450.00 | 13,050.00 | 10,650.00 | 12,350.00 | 12,074.01 | 3,750,627 |
| 2022-01-06 | 10,750.00 | 11,800.00 | 10,650.00 | 11,250.00 | 10,998.59 | 1,889,250 |
| 2022-01-05 | 10,800.00 | 11,200.00 | 10,650.00 | 10,900.00 | 10,656.41 | 1,078,952 |
| 2022-01-04 | 11,550.00 | 11,900.00 | 10,550.00 | 10,900.00 | 10,656.41 | 3,486,878 |
| 2022-01-03 | 9,680.00 | 10,800.00 | 9,660.00 | 10,400.00 | 10,167.59 | 2,029,252 |
| 2021-12-30 | 9,240.00 | 9,980.00 | 8,840.00 | 9,680.00 | 9,463.68 | 3,186,397 |
| 2021-12-29 | 8,500.00 | 9,040.00 | 8,450.00 | 8,890.00 | 8,691.33 | 1,064,137 |
| 2021-12-28 | 8,310.00 | 8,830.00 | 8,280.00 | 8,390.00 | 8,055.86 | 963,814 |
| 2021-12-27 | 8,500.00 | 8,500.00 | 8,250.00 | 8,370.00 | 8,036.66 | 215,909 |
| 2021-12-24 | 8,480.00 | 8,520.00 | 8,370.00 | 8,390.00 | 8,055.86 | 144,138 |
| 2021-12-23 | 8,250.00 | 8,510.00 | 8,250.00 | 8,480.00 | 8,142.27 | 400,471 |
| 2021-12-22 | 8,400.00 | 8,450.00 | 8,150.00 | 8,280.00 | 7,950.24 | 225,736 |
| 2021-12-21 | 8,180.00 | 8,360.00 | 8,050.00 | 8,340.00 | 8,007.85 | 198,882 |
| 2021-12-20 | 8,220.00 | 8,340.00 | 8,110.00 | 8,300.00 | 7,969.44 | 261,770 |
| 2021-12-17 | 8,090.00 | 8,400.00 | 7,980.00 | 8,390.00 | 8,055.86 | 646,398 |
| 2021-12-16 | 7,630.00 | 8,140.00 | 7,620.00 | 8,090.00 | 7,767.81 | 857,073 |
| 2021-12-15 | 7,580.00 | 7,820.00 | 7,520.00 | 7,670.00 | 7,364.53 | 289,658 |
| 2021-12-14 | 6,930.00 | 7,930.00 | 6,930.00 | 7,700.00 | 7,393.34 | 1,857,751 |
| 2021-12-13 | 7,020.00 | 7,100.00 | 6,950.00 | 7,050.00 | 6,769.23 | 45,584 |
| 2021-12-10 | 6,980.00 | 7,030.00 | 6,870.00 | 7,020.00 | 6,740.42 | 46,800 |
| 2021-12-09 | 6,990.00 | 7,070.00 | 6,750.00 | 7,030.00 | 6,750.02 | 148,108 |
| 2021-12-08 | 7,150.00 | 7,190.00 | 7,000.00 | 7,060.00 | 6,778.83 | 86,865 |
| 2021-12-07 | 7,060.00 | 7,120.00 | 6,910.00 | 7,090.00 | 6,807.63 | 89,338 |
| 2021-12-06 | 6,840.00 | 7,040.00 | 6,810.00 | 7,010.00 | 6,730.82 | 83,474 |
| 2021-12-03 | 6,750.00 | 6,980.00 | 6,680.00 | 6,980.00 | 6,702.01 | 86,517 |
| 2021-12-02 | 6,590.00 | 6,790.00 | 6,560.00 | 6,750.00 | 6,481.17 | 104,976 |
| 2021-12-01 | 6,420.00 | 6,760.00 | 6,360.00 | 6,720.00 | 6,452.37 | 171,979 |
| 2021-11-30 | 6,700.00 | 6,850.00 | 6,450.00 | 6,500.00 | 6,241.13 | 233,303 |
| 2021-11-29 | 6,720.00 | 6,920.00 | 6,510.00 | 6,690.00 | 6,423.56 | 253,361 |
| 2021-11-26 | 7,130.00 | 7,330.00 | 7,020.00 | 7,050.00 | 6,769.23 | 131,119 |
| 2021-11-25 | 7,130.00 | 7,210.00 | 7,090.00 | 7,200.00 | 6,913.25 | 99,050 |
| 2021-11-24 | 7,220.00 | 7,250.00 | 7,030.00 | 7,190.00 | 6,903.65 | 108,407 |
| 2021-11-23 | 7,220.00 | 7,400.00 | 7,140.00 | 7,190.00 | 6,903.65 | 134,252 |
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.