Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 13,480.00 | 14,290.00 | 13,460.00 | 14,130.00 | 14,130.00 | 223,623 |
| 2026-01-19 | 13,290.00 | 13,620.00 | 12,990.00 | 13,620.00 | 13,620.00 | 138,937 |
| 2026-01-16 | 13,720.00 | 13,810.00 | 13,200.00 | 13,250.00 | 13,250.00 | 134,318 |
| 2026-01-15 | 13,530.00 | 13,790.00 | 13,120.00 | 13,790.00 | 13,790.00 | 127,972 |
| 2026-01-14 | 13,860.00 | 13,860.00 | 13,310.00 | 13,440.00 | 13,440.00 | 107,350 |
| 2026-01-13 | 13,670.00 | 13,950.00 | 13,400.00 | 13,950.00 | 13,950.00 | 115,901 |
| 2026-01-12 | 13,060.00 | 13,580.00 | 13,060.00 | 13,550.00 | 13,550.00 | 114,786 |
| 2026-01-09 | 13,240.00 | 13,240.00 | 12,900.00 | 13,050.00 | 13,050.00 | 79,633 |
| 2026-01-08 | 13,500.00 | 13,500.00 | 12,910.00 | 13,130.00 | 13,130.00 | 163,227 |
| 2026-01-07 | 13,940.00 | 14,010.00 | 13,310.00 | 13,390.00 | 13,390.00 | 171,018 |
| 2026-01-06 | 14,300.00 | 14,310.00 | 13,890.00 | 13,920.00 | 13,920.00 | 125,198 |
| 2026-01-05 | 13,780.00 | 14,160.00 | 13,780.00 | 14,060.00 | 14,060.00 | 104,465 |
| 2026-01-02 | 13,950.00 | 14,040.00 | 13,630.00 | 13,770.00 | 13,770.00 | 102,321 |
| 2025-12-30 | 14,410.00 | 14,410.00 | 13,850.00 | 13,920.00 | 13,920.00 | 181,689 |
| 2025-12-29 | 14,500.00 | 14,620.00 | 14,350.00 | 14,440.00 | 14,440.00 | 138,914 |
| 2025-12-26 | 15,000.00 | 15,080.00 | 14,650.00 | 14,670.00 | 14,600.00 | 115,854 |
| 2025-12-24 | 15,230.00 | 15,350.00 | 14,860.00 | 14,930.00 | 14,858.76 | 128,085 |
| 2025-12-23 | 15,500.00 | 15,530.00 | 15,060.00 | 15,140.00 | 15,067.76 | 97,954 |
| 2025-12-22 | 15,320.00 | 15,550.00 | 15,230.00 | 15,390.00 | 15,316.56 | 83,695 |
| 2025-12-19 | 15,180.00 | 15,330.00 | 14,610.00 | 15,230.00 | 15,157.33 | 151,059 |
| 2025-12-18 | 15,180.00 | 15,250.00 | 15,000.00 | 15,000.00 | 14,928.43 | 133,026 |
| 2025-12-17 | 15,910.00 | 16,000.00 | 15,490.00 | 15,580.00 | 15,505.66 | 138,298 |
| 2025-12-16 | 16,750.00 | 16,780.00 | 15,700.00 | 15,720.00 | 15,644.99 | 214,862 |
| 2025-12-15 | 16,600.00 | 16,940.00 | 16,210.00 | 16,800.00 | 16,719.84 | 122,795 |
| 2025-12-12 | 17,160.00 | 17,500.00 | 16,610.00 | 16,970.00 | 16,889.03 | 205,399 |
| 2025-12-11 | 17,660.00 | 17,660.00 | 16,650.00 | 17,080.00 | 16,998.50 | 625,181 |
| 2025-12-10 | 17,480.00 | 17,940.00 | 17,100.00 | 17,350.00 | 17,267.21 | 215,923 |
| 2025-12-09 | 16,610.00 | 17,390.00 | 16,420.00 | 17,080.00 | 16,998.50 | 211,140 |
| 2025-12-08 | 16,010.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,520.79 | 158,758 |
| 2025-12-05 | 15,800.00 | 16,040.00 | 15,750.00 | 15,990.00 | 15,913.70 | 81,511 |
| 2025-12-04 | 16,160.00 | 16,280.00 | 15,780.00 | 15,920.00 | 15,844.04 | 96,799 |
| 2025-12-03 | 16,430.00 | 16,570.00 | 16,150.00 | 16,280.00 | 16,202.32 | 77,734 |
| 2025-12-02 | 16,340.00 | 16,570.00 | 16,220.00 | 16,420.00 | 16,341.65 | 96,792 |
| 2025-12-01 | 16,540.00 | 16,710.00 | 16,250.00 | 16,400.00 | 16,321.75 | 97,330 |
| 2025-11-28 | 16,250.00 | 16,500.00 | 16,080.00 | 16,430.00 | 16,351.60 | 92,312 |
| 2025-11-27 | 15,950.00 | 16,100.00 | 15,760.00 | 15,990.00 | 15,913.70 | 84,631 |
| 2025-11-26 | 15,190.00 | 15,740.00 | 15,120.00 | 15,740.00 | 15,664.89 | 93,556 |
| 2025-11-25 | 15,290.00 | 15,420.00 | 14,860.00 | 14,950.00 | 14,878.66 | 94,895 |
| 2025-11-24 | 15,220.00 | 15,300.00 | 14,950.00 | 14,990.00 | 14,918.47 | 106,148 |
| 2025-11-21 | 15,200.00 | 15,400.00 | 14,980.00 | 15,080.00 | 15,008.04 | 101,570 |
| 2025-11-20 | 15,700.00 | 15,930.00 | 15,610.00 | 15,620.00 | 15,545.47 | 94,683 |
| 2025-11-19 | 16,050.00 | 16,280.00 | 15,380.00 | 15,540.00 | 15,465.85 | 147,080 |
| 2025-11-18 | 16,550.00 | 16,830.00 | 15,900.00 | 15,900.00 | 15,824.13 | 166,463 |
| 2025-11-17 | 17,250.00 | 17,380.00 | 16,650.00 | 16,680.00 | 16,600.41 | 126,208 |
| 2025-11-14 | 17,800.00 | 17,940.00 | 17,050.00 | 17,120.00 | 17,038.31 | 198,887 |
| 2025-11-13 | 17,740.00 | 18,370.00 | 17,450.00 | 18,350.00 | 18,262.44 | 189,553 |
| 2025-11-12 | 16,820.00 | 18,090.00 | 16,630.00 | 17,650.00 | 17,565.78 | 284,060 |
| 2025-11-11 | 17,010.00 | 17,500.00 | 16,400.00 | 16,630.00 | 16,550.65 | 174,463 |
| 2025-11-10 | 16,670.00 | 16,930.00 | 16,420.00 | 16,890.00 | 16,809.41 | 102,369 |
| 2025-11-07 | 17,300.00 | 17,670.00 | 16,480.00 | 16,680.00 | 16,600.41 | 194,161 |
| 2025-11-06 | 18,270.00 | 18,470.00 | 17,610.00 | 17,680.00 | 17,595.64 | 131,319 |
| 2025-11-05 | 18,480.00 | 18,480.00 | 17,270.00 | 17,820.00 | 17,734.97 | 224,441 |
| 2025-11-04 | 18,700.00 | 19,840.00 | 18,700.00 | 18,740.00 | 18,650.58 | 254,569 |
| 2025-11-03 | 18,560.00 | 18,800.00 | 18,150.00 | 18,350.00 | 18,262.44 | 161,146 |
| 2025-10-31 | 18,510.00 | 18,980.00 | 18,310.00 | 18,350.00 | 18,262.44 | 177,992 |
| 2025-10-30 | 19,740.00 | 20,100.00 | 18,600.00 | 18,980.00 | 18,889.43 | 265,528 |
| 2025-10-29 | 20,350.00 | 20,400.00 | 19,720.00 | 19,960.00 | 19,864.76 | 251,392 |
| 2025-10-28 | 20,400.00 | 20,700.00 | 19,870.00 | 20,700.00 | 20,601.23 | 214,053 |
| 2025-10-27 | 21,800.00 | 21,800.00 | 20,000.00 | 20,450.00 | 20,352.42 | 425,224 |
| 2025-10-24 | 19,540.00 | 20,750.00 | 19,510.00 | 20,650.00 | 20,551.47 | 467,191 |
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.