Tcc Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16,970.00	17,540.00	16,860.00	17,300.00	17,300.00	384,216
2026-04-17	17,090.00	17,220.00	16,720.00	16,960.00	16,960.00	216,271
2026-04-16	16,670.00	17,290.00	16,470.00	17,110.00	17,110.00	372,683
2026-04-15	16,620.00	16,730.00	16,030.00	16,630.00	16,630.00	275,779
2026-04-14	17,100.00	17,150.00	16,270.00	16,530.00	16,530.00	340,235
2026-04-13	16,610.00	17,110.00	16,490.00	16,980.00	16,980.00	486,825
2026-04-10	17,000.00	17,040.00	16,060.00	16,660.00	16,660.00	855,729
2026-04-09	14,600.00	15,680.00	14,450.00	15,130.00	15,130.00	693,736
2026-04-08	14,340.00	14,880.00	14,060.00	14,830.00	14,830.00	172,497
2026-04-07	14,200.00	14,700.00	13,750.00	13,900.00	13,900.00	209,238
2026-04-06	14,700.00	14,800.00	14,160.00	14,170.00	14,170.00	228,339
2026-04-03	15,500.00	15,520.00	14,070.00	14,530.00	14,530.00	529,065
2026-04-02	13,970.00	14,640.00	13,430.00	13,590.00	13,590.00	212,374
2026-04-01	13,500.00	13,900.00	13,420.00	13,850.00	13,850.00	90,944
2026-03-31	13,550.00	13,810.00	13,160.00	13,180.00	13,180.00	143,106
2026-03-30	13,300.00	13,660.00	13,050.00	13,380.00	13,380.00	109,122
2026-03-27	13,000.00	13,680.00	12,690.00	13,560.00	13,560.00	129,558
2026-03-26	13,400.00	13,600.00	13,180.00	13,180.00	13,180.00	112,190
2026-03-25	13,200.00	13,650.00	13,170.00	13,540.00	13,540.00	108,432
2026-03-24	13,140.00	13,250.00	12,840.00	13,130.00	13,130.00	68,743
2026-03-23	13,270.00	13,300.00	12,800.00	12,810.00	12,810.00	95,878
2026-03-20	13,460.00	13,720.00	13,420.00	13,640.00	13,640.00	80,851
2026-03-19	13,740.00	13,750.00	13,380.00	13,390.00	13,390.00	105,671
2026-03-18	14,290.00	14,350.00	13,890.00	14,010.00	14,010.00	96,006
2026-03-17	13,960.00	14,370.00	13,960.00	14,090.00	14,090.00	82,434
2026-03-16	13,980.00	14,300.00	13,630.00	13,760.00	13,760.00	96,520
2026-03-13	13,580.00	13,930.00	13,380.00	13,780.00	13,780.00	87,559
2026-03-12	13,760.00	14,350.00	13,760.00	13,930.00	13,930.00	77,009
2026-03-11	14,030.00	14,290.00	13,500.00	13,760.00	13,760.00	80,162
2026-03-10	14,000.00	14,110.00	13,590.00	13,800.00	13,800.00	78,239
2026-03-09	13,800.00	14,150.00	12,920.00	13,420.00	13,420.00	144,037
2026-03-06	13,230.00	14,290.00	13,230.00	14,270.00	14,270.00	151,400
2026-03-05	12,980.00	13,690.00	12,980.00	13,330.00	13,330.00	139,426
2026-03-04	13,900.00	14,220.00	11,910.00	11,930.00	11,930.00	328,873
2026-03-03	15,190.00	15,530.00	14,300.00	14,330.00	14,330.00	279,532
2026-02-27	15,500.00	16,040.00	15,300.00	15,530.00	15,530.00	193,373
2026-02-26	16,120.00	16,360.00	15,580.00	15,610.00	15,610.00	216,297
2026-02-25	16,110.00	16,270.00	15,900.00	16,000.00	16,000.00	146,517
2026-02-24	15,660.00	16,350.00	15,660.00	16,030.00	16,030.00	213,774
2026-02-23	16,310.00	16,520.00	15,530.00	15,570.00	15,570.00	204,808
2026-02-20	16,030.00	16,500.00	15,820.00	16,050.00	16,050.00	129,611
2026-02-19	16,050.00	16,150.00	15,660.00	16,100.00	16,100.00	175,087
2026-02-13	16,080.00	16,190.00	15,770.00	15,810.00	15,810.00	119,247
2026-02-12	16,360.00	16,520.00	16,040.00	16,220.00	16,220.00	131,445
2026-02-11	16,600.00	16,600.00	16,060.00	16,080.00	16,080.00	101,092
2026-02-10	16,940.00	17,010.00	16,510.00	16,600.00	16,600.00	127,970
2026-02-09	16,300.00	17,090.00	16,270.00	16,940.00	16,940.00	234,486
2026-02-06	15,150.00	16,140.00	14,300.00	15,890.00	15,890.00	195,699
2026-02-05	16,400.00	16,410.00	15,680.00	15,820.00	15,820.00	143,776
2026-02-04	16,090.00	16,770.00	16,090.00	16,460.00	16,460.00	166,315
2026-02-03	16,490.00	16,600.00	16,110.00	16,390.00	16,390.00	148,349
2026-02-02	16,450.00	17,390.00	16,170.00	16,170.00	16,170.00	267,887
2026-01-30	18,180.00	18,670.00	16,900.00	17,110.00	17,110.00	476,990
2026-01-29	17,710.00	17,730.00	15,800.00	17,470.00	17,470.00	476,373
2026-01-28	16,100.00	16,900.00	16,050.00	16,880.00	16,880.00	480,150
2026-01-27	15,780.00	16,140.00	15,600.00	15,820.00	15,820.00	185,834
2026-01-26	15,980.00	16,250.00	15,730.00	16,060.00	16,060.00	339,833
2026-01-23	16,170.00	16,170.00	15,000.00	15,340.00	15,340.00	451,923
2026-01-22	13,720.00	15,260.00	13,720.00	15,130.00	15,130.00	668,893
2026-01-21	13,760.00	13,920.00	13,120.00	13,560.00	13,560.00	156,978

← NewerPage 3 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.