Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,650.00 | 18,420.00 | 17,510.00 | 18,130.00 | 18,043.49 | 197,183 |
| 2025-07-23 | 18,000.00 | 18,020.00 | 17,100.00 | 17,550.00 | 17,466.26 | 143,690 |
| 2025-07-22 | 18,510.00 | 18,550.00 | 17,540.00 | 17,610.00 | 17,525.97 | 202,357 |
| 2025-07-21 | 17,310.00 | 19,040.00 | 17,280.00 | 18,310.00 | 18,222.63 | 559,988 |
| 2025-07-18 | 16,680.00 | 17,450.00 | 16,660.00 | 17,260.00 | 17,177.64 | 332,738 |
| 2025-07-17 | 16,640.00 | 16,770.00 | 16,180.00 | 16,500.00 | 16,421.27 | 90,516 |
| 2025-07-16 | 16,880.00 | 17,040.00 | 16,430.00 | 16,470.00 | 16,391.41 | 129,528 |
| 2025-07-15 | 17,130.00 | 17,170.00 | 16,810.00 | 16,940.00 | 16,859.17 | 110,682 |
| 2025-07-14 | 17,610.00 | 17,680.00 | 17,000.00 | 17,130.00 | 17,048.26 | 115,232 |
| 2025-07-11 | 17,010.00 | 17,770.00 | 16,980.00 | 17,600.00 | 17,516.02 | 198,880 |
| 2025-07-10 | 17,020.00 | 17,140.00 | 16,830.00 | 16,940.00 | 16,859.17 | 79,765 |
| 2025-07-09 | 17,120.00 | 17,360.00 | 16,850.00 | 17,150.00 | 17,068.17 | 79,717 |
| 2025-07-08 | 17,060.00 | 17,410.00 | 16,910.00 | 17,100.00 | 17,018.40 | 69,527 |
| 2025-07-07 | 17,730.00 | 17,740.00 | 17,000.00 | 17,060.00 | 16,978.60 | 111,421 |
| 2025-07-04 | 17,880.00 | 17,880.00 | 17,360.00 | 17,550.00 | 17,466.26 | 120,813 |
| 2025-07-03 | 16,930.00 | 18,150.00 | 16,820.00 | 17,880.00 | 17,794.68 | 311,105 |
| 2025-07-02 | 16,570.00 | 16,900.00 | 16,280.00 | 16,880.00 | 16,799.45 | 84,358 |
| 2025-07-01 | 16,090.00 | 17,130.00 | 16,080.00 | 16,790.00 | 16,709.88 | 170,345 |
| 2025-06-30 | 16,230.00 | 16,770.00 | 16,050.00 | 16,090.00 | 16,013.22 | 123,465 |
| 2025-06-27 | 17,050.00 | 17,060.00 | 16,070.00 | 16,140.00 | 16,062.99 | 140,575 |
| 2025-06-26 | 17,170.00 | 17,390.00 | 16,730.00 | 17,030.00 | 16,948.74 | 127,016 |
| 2025-06-25 | 17,070.00 | 17,230.00 | 16,750.00 | 16,900.00 | 16,819.36 | 119,125 |
| 2025-06-24 | 16,100.00 | 17,180.00 | 16,040.00 | 17,160.00 | 17,078.12 | 295,456 |
| 2025-06-23 | 16,050.00 | 16,190.00 | 15,400.00 | 15,690.00 | 15,615.13 | 154,164 |
| 2025-06-20 | 15,760.00 | 16,900.00 | 15,640.00 | 16,380.00 | 16,301.84 | 176,019 |
| 2025-06-19 | 15,910.00 | 16,120.00 | 15,690.00 | 15,730.00 | 15,654.94 | 120,970 |
| 2025-06-18 | 15,830.00 | 16,380.00 | 15,760.00 | 15,850.00 | 15,774.37 | 125,744 |
| 2025-06-17 | 15,800.00 | 16,700.00 | 15,670.00 | 16,050.00 | 15,973.42 | 158,629 |
| 2025-06-16 | 16,340.00 | 16,380.00 | 15,610.00 | 15,780.00 | 15,704.70 | 132,873 |
| 2025-06-13 | 17,230.00 | 17,240.00 | 16,360.00 | 16,400.00 | 16,321.75 | 182,401 |
| 2025-06-12 | 17,050.00 | 17,930.00 | 16,970.00 | 17,320.00 | 17,237.36 | 200,043 |
| 2025-06-11 | 17,120.00 | 17,470.00 | 16,940.00 | 17,050.00 | 16,968.64 | 120,397 |
| 2025-06-10 | 17,050.00 | 17,220.00 | 16,860.00 | 17,100.00 | 17,018.40 | 94,066 |
| 2025-06-09 | 17,520.00 | 17,540.00 | 16,660.00 | 16,970.00 | 16,889.03 | 144,894 |
| 2025-06-05 | 17,000.00 | 17,770.00 | 16,970.00 | 17,540.00 | 17,456.31 | 95,366 |
| 2025-06-04 | 17,130.00 | 17,700.00 | 17,130.00 | 17,230.00 | 17,147.78 | 86,920 |
| 2025-06-02 | 17,180.00 | 17,710.00 | 17,000.00 | 17,030.00 | 16,948.74 | 85,714 |
| 2025-05-30 | 17,320.00 | 17,830.00 | 17,210.00 | 17,340.00 | 17,257.26 | 536,656 |
| 2025-05-29 | 17,800.00 | 17,800.00 | 17,160.00 | 17,530.00 | 17,446.35 | 153,683 |
| 2025-05-28 | 16,480.00 | 17,900.00 | 16,480.00 | 17,730.00 | 17,645.40 | 244,520 |
| 2025-05-27 | 16,640.00 | 16,900.00 | 16,340.00 | 16,460.00 | 16,381.46 | 153,444 |
| 2025-05-26 | 15,860.00 | 17,200.00 | 15,860.00 | 16,900.00 | 16,819.36 | 149,292 |
| 2025-05-23 | 16,920.00 | 17,060.00 | 16,180.00 | 16,260.00 | 16,182.41 | 166,181 |
| 2025-05-22 | 17,100.00 | 17,340.00 | 16,480.00 | 16,950.00 | 16,869.12 | 171,107 |
| 2025-05-21 | 17,100.00 | 17,930.00 | 17,090.00 | 17,220.00 | 17,137.83 | 158,910 |
| 2025-05-20 | 18,560.00 | 18,700.00 | 17,260.00 | 17,260.00 | 17,177.64 | 218,529 |
| 2025-05-19 | 18,250.00 | 18,690.00 | 18,200.00 | 18,510.00 | 18,421.68 | 117,537 |
| 2025-05-16 | 19,200.00 | 19,200.00 | 18,210.00 | 18,500.00 | 18,411.72 | 137,318 |
| 2025-05-15 | 19,770.00 | 19,810.00 | 19,100.00 | 19,120.00 | 19,028.77 | 122,059 |
| 2025-05-14 | 19,990.00 | 20,050.00 | 19,510.00 | 19,760.00 | 19,665.71 | 136,121 |
| 2025-05-13 | 20,550.00 | 20,600.00 | 19,780.00 | 19,930.00 | 19,834.90 | 117,830 |
| 2025-05-12 | 20,000.00 | 20,550.00 | 19,990.00 | 20,450.00 | 20,352.42 | 78,596 |
| 2025-05-09 | 20,550.00 | 20,600.00 | 19,900.00 | 19,910.00 | 19,815.00 | 110,837 |
| 2025-05-08 | 20,050.00 | 20,550.00 | 20,000.00 | 20,400.00 | 20,302.66 | 105,458 |
| 2025-05-07 | 20,250.00 | 20,350.00 | 19,855.00 | 20,200.00 | 20,103.61 | 97,834 |
| 2025-05-02 | 20,000.00 | 20,350.00 | 19,530.00 | 20,200.00 | 20,103.61 | 51,011 |
| 2025-04-30 | 20,600.00 | 20,650.00 | 19,940.00 | 19,960.00 | 19,864.76 | 102,488 |
| 2025-04-29 | 20,950.00 | 21,000.00 | 20,450.00 | 20,700.00 | 20,601.23 | 74,101 |
| 2025-04-28 | 21,150.00 | 21,700.00 | 20,650.00 | 20,800.00 | 20,700.75 | 92,727 |
| 2025-04-25 | 21,300.00 | 21,450.00 | 20,850.00 | 21,050.00 | 20,949.56 | 74,187 |
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.