Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 19,720.00 | 19,880.00 | 19,220.00 | 19,240.00 | 19,148.19 | 194,692 |
| 2025-10-22 | 19,790.00 | 19,960.00 | 18,910.00 | 19,900.00 | 19,805.04 | 325,208 |
| 2025-10-21 | 18,750.00 | 20,300.00 | 18,600.00 | 19,190.00 | 19,098.43 | 506,239 |
| 2025-10-20 | 18,600.00 | 18,900.00 | 17,770.00 | 18,850.00 | 18,760.05 | 259,534 |
| 2025-10-17 | 18,020.00 | 19,050.00 | 17,710.00 | 18,640.00 | 18,551.06 | 600,970 |
| 2025-10-16 | 17,000.00 | 18,130.00 | 17,000.00 | 17,990.00 | 17,904.16 | 415,691 |
| 2025-10-15 | 16,950.00 | 17,230.00 | 16,590.00 | 17,190.00 | 17,107.98 | 181,112 |
| 2025-10-14 | 15,900.00 | 17,150.00 | 15,780.00 | 16,880.00 | 16,799.45 | 285,684 |
| 2025-10-13 | 15,230.00 | 16,050.00 | 14,900.00 | 16,030.00 | 15,953.51 | 140,030 |
| 2025-10-10 | 15,700.00 | 15,780.00 | 15,170.00 | 15,290.00 | 15,217.04 | 153,958 |
| 2025-10-02 | 15,860.00 | 16,160.00 | 15,830.00 | 16,000.00 | 15,923.65 | 83,365 |
| 2025-10-01 | 15,770.00 | 15,950.00 | 15,540.00 | 15,710.00 | 15,635.04 | 60,988 |
| 2025-09-30 | 16,000.00 | 16,080.00 | 15,800.00 | 15,840.00 | 15,764.42 | 93,746 |
| 2025-09-29 | 16,370.00 | 16,370.00 | 16,030.00 | 16,040.00 | 15,963.46 | 67,911 |
| 2025-09-26 | 16,590.00 | 16,600.00 | 16,150.00 | 16,220.00 | 16,142.60 | 143,048 |
| 2025-09-25 | 16,420.00 | 16,910.00 | 16,420.00 | 16,740.00 | 16,660.12 | 86,261 |
| 2025-09-24 | 16,940.00 | 17,000.00 | 16,380.00 | 16,410.00 | 16,331.70 | 109,904 |
| 2025-09-23 | 16,740.00 | 16,900.00 | 16,570.00 | 16,700.00 | 16,620.31 | 105,147 |
| 2025-09-22 | 17,040.00 | 17,230.00 | 16,730.00 | 16,730.00 | 16,650.17 | 130,199 |
| 2025-09-19 | 17,230.00 | 17,340.00 | 16,970.00 | 17,020.00 | 16,938.79 | 121,169 |
| 2025-09-18 | 17,050.00 | 17,390.00 | 16,940.00 | 17,290.00 | 17,207.50 | 102,418 |
| 2025-09-17 | 17,040.00 | 17,310.00 | 16,850.00 | 17,080.00 | 16,998.50 | 85,964 |
| 2025-09-16 | 17,480.00 | 17,510.00 | 16,950.00 | 16,960.00 | 16,879.07 | 125,081 |
| 2025-09-15 | 17,650.00 | 17,870.00 | 17,290.00 | 17,290.00 | 17,207.50 | 110,943 |
| 2025-09-12 | 17,310.00 | 17,760.00 | 17,310.00 | 17,550.00 | 17,466.26 | 112,348 |
| 2025-09-11 | 17,270.00 | 17,360.00 | 17,000.00 | 17,170.00 | 17,088.07 | 108,583 |
| 2025-09-10 | 17,280.00 | 17,350.00 | 16,990.00 | 17,200.00 | 17,117.93 | 98,873 |
| 2025-09-09 | 16,920.00 | 17,400.00 | 16,800.00 | 17,110.00 | 17,028.36 | 123,977 |
| 2025-09-08 | 16,690.00 | 16,950.00 | 16,650.00 | 16,770.00 | 16,689.98 | 81,649 |
| 2025-09-05 | 17,000.00 | 17,050.00 | 16,760.00 | 16,780.00 | 16,699.93 | 96,928 |
| 2025-09-04 | 17,870.00 | 17,910.00 | 16,900.00 | 17,030.00 | 16,948.74 | 275,952 |
| 2025-09-03 | 16,150.00 | 17,700.00 | 16,080.00 | 16,850.00 | 16,769.60 | 303,963 |
| 2025-09-02 | 16,500.00 | 16,620.00 | 16,100.00 | 16,220.00 | 16,142.60 | 92,628 |
| 2025-09-01 | 16,710.00 | 17,350.00 | 16,360.00 | 16,410.00 | 16,331.70 | 132,975 |
| 2025-08-29 | 17,670.00 | 17,670.00 | 17,000.00 | 17,020.00 | 16,938.79 | 135,154 |
| 2025-08-28 | 18,000.00 | 18,100.00 | 17,510.00 | 17,510.00 | 17,426.45 | 140,472 |
| 2025-08-27 | 18,480.00 | 18,480.00 | 17,940.00 | 17,980.00 | 17,894.21 | 150,952 |
| 2025-08-26 | 18,260.00 | 18,850.00 | 18,230.00 | 18,290.00 | 18,202.73 | 165,052 |
| 2025-08-25 | 18,050.00 | 18,450.00 | 18,030.00 | 18,410.00 | 18,322.15 | 93,200 |
| 2025-08-22 | 18,010.00 | 18,195.00 | 17,710.00 | 17,710.00 | 17,625.49 | 113,666 |
| 2025-08-21 | 18,170.00 | 18,480.00 | 17,890.00 | 17,890.00 | 17,804.64 | 139,989 |
| 2025-08-20 | 18,270.00 | 18,520.00 | 17,830.00 | 18,070.00 | 17,983.78 | 188,287 |
| 2025-08-19 | 19,360.00 | 19,410.00 | 18,680.00 | 18,750.00 | 18,660.53 | 177,450 |
| 2025-08-18 | 20,000.00 | 20,100.00 | 19,040.00 | 19,070.00 | 18,979.00 | 201,300 |
| 2025-08-14 | 20,350.00 | 20,850.00 | 19,730.00 | 20,300.00 | 20,203.14 | 305,429 |
| 2025-08-13 | 21,500.00 | 21,500.00 | 19,960.00 | 20,200.00 | 20,103.61 | 584,881 |
| 2025-08-12 | 20,050.00 | 20,350.00 | 19,700.00 | 19,740.00 | 19,645.81 | 257,484 |
| 2025-08-11 | 18,410.00 | 20,450.00 | 18,410.00 | 20,250.00 | 20,153.37 | 760,702 |
| 2025-08-08 | 18,410.00 | 18,480.00 | 18,180.00 | 18,280.00 | 18,192.77 | 75,727 |
| 2025-08-07 | 18,400.00 | 18,550.00 | 18,100.00 | 18,280.00 | 18,192.77 | 106,337 |
| 2025-08-06 | 18,290.00 | 19,170.00 | 18,180.00 | 18,350.00 | 18,262.44 | 265,917 |
| 2025-08-05 | 17,300.00 | 18,390.00 | 17,280.00 | 18,360.00 | 18,272.39 | 300,092 |
| 2025-08-04 | 16,820.00 | 17,370.00 | 16,790.00 | 17,000.00 | 16,918.88 | 155,001 |
| 2025-08-01 | 17,620.00 | 17,820.00 | 16,780.00 | 16,780.00 | 16,699.93 | 320,902 |
| 2025-07-31 | 19,370.00 | 19,370.00 | 17,770.00 | 18,010.00 | 17,924.06 | 401,252 |
| 2025-07-30 | 19,560.00 | 19,600.00 | 18,830.00 | 19,110.00 | 19,018.81 | 398,368 |
| 2025-07-29 | 19,250.00 | 19,970.00 | 18,380.00 | 19,120.00 | 19,028.77 | 609,915 |
| 2025-07-28 | 18,160.00 | 21,200.00 | 17,690.00 | 19,680.00 | 19,586.09 | 1,950,036 |
| 2025-07-25 | 18,140.00 | 18,220.00 | 17,620.00 | 17,910.00 | 17,824.54 | 112,698 |
| 2025-07-24 | 17,650.00 | 18,420.00 | 17,510.00 | 18,130.00 | 18,043.49 | 197,183 |
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.