Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,500.00 | 7,500.00 | 7,150.00 | 7,270.00 | 6,980.46 | 146,929 |
| 2021-11-19 | 7,380.00 | 7,610.00 | 7,380.00 | 7,480.00 | 7,182.10 | 275,138 |
| 2021-11-18 | 7,590.00 | 7,600.00 | 7,190.00 | 7,320.00 | 7,028.47 | 374,926 |
| 2021-11-17 | 7,960.00 | 7,980.00 | 7,500.00 | 7,590.00 | 7,287.72 | 476,266 |
| 2021-11-16 | 8,000.00 | 8,090.00 | 7,900.00 | 7,960.00 | 7,642.98 | 179,368 |
| 2021-11-15 | 8,120.00 | 8,290.00 | 7,890.00 | 8,000.00 | 7,681.39 | 356,380 |
| 2021-11-12 | 7,770.00 | 8,220.00 | 7,760.00 | 8,200.00 | 7,873.43 | 312,054 |
| 2021-11-11 | 7,880.00 | 8,110.00 | 7,670.00 | 7,840.00 | 7,527.76 | 498,531 |
| 2021-11-10 | 7,990.00 | 8,030.00 | 7,500.00 | 7,890.00 | 7,575.77 | 304,918 |
| 2021-11-09 | 7,920.00 | 8,070.00 | 7,910.00 | 7,990.00 | 7,671.79 | 152,250 |
| 2021-11-08 | 8,150.00 | 8,150.00 | 7,900.00 | 7,990.00 | 7,671.79 | 250,916 |
| 2021-11-05 | 8,120.00 | 8,170.00 | 7,980.00 | 8,170.00 | 7,844.62 | 171,826 |
| 2021-11-04 | 8,370.00 | 8,540.00 | 8,000.00 | 8,190.00 | 7,863.82 | 621,786 |
| 2021-11-03 | 8,270.00 | 8,500.00 | 8,270.00 | 8,370.00 | 8,036.66 | 172,891 |
| 2021-11-02 | 8,290.00 | 8,780.00 | 8,160.00 | 8,350.00 | 8,017.45 | 572,058 |
| 2021-11-01 | 8,350.00 | 8,440.00 | 7,890.00 | 8,290.00 | 7,959.84 | 270,886 |
| 2021-10-29 | 8,330.00 | 8,480.00 | 8,250.00 | 8,360.00 | 8,027.05 | 120,319 |
| 2021-10-28 | 8,550.00 | 8,590.00 | 8,300.00 | 8,370.00 | 8,036.66 | 238,498 |
| 2021-10-27 | 8,660.00 | 8,680.00 | 8,470.00 | 8,540.00 | 8,199.88 | 179,079 |
| 2021-10-26 | 8,560.00 | 8,800.00 | 8,560.00 | 8,650.00 | 8,305.50 | 148,104 |
| 2021-10-25 | 8,510.00 | 8,640.00 | 8,420.00 | 8,560.00 | 8,219.09 | 175,929 |
| 2021-10-22 | 8,640.00 | 8,750.00 | 8,550.00 | 8,630.00 | 8,286.30 | 314,686 |
| 2021-10-21 | 9,020.00 | 9,070.00 | 8,620.00 | 8,670.00 | 8,324.71 | 425,620 |
| 2021-10-20 | 8,850.00 | 9,230.00 | 8,830.00 | 8,980.00 | 8,622.36 | 1,433,744 |
| 2021-10-19 | 8,650.00 | 9,040.00 | 8,550.00 | 8,800.00 | 8,449.53 | 1,153,056 |
| 2021-10-18 | 8,780.00 | 8,780.00 | 8,520.00 | 8,610.00 | 8,267.10 | 169,213 |
| 2021-10-15 | 9,000.00 | 9,070.00 | 8,620.00 | 8,700.00 | 8,353.51 | 660,466 |
| 2021-10-14 | 8,870.00 | 9,120.00 | 8,700.00 | 8,970.00 | 8,612.76 | 729,412 |
← NewerPage 21 of 21 · 1,228 trading days
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.