Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 21,250.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,800.27 | 105,733 |
| 2025-04-23 | 20,300.00 | 21,000.00 | 20,200.00 | 20,950.00 | 20,850.03 | 136,905 |
| 2025-04-22 | 19,690.00 | 20,150.00 | 19,570.00 | 19,790.00 | 19,695.57 | 113,984 |
| 2025-04-21 | 20,350.00 | 20,450.00 | 19,900.00 | 19,950.00 | 19,854.81 | 67,655 |
| 2025-04-18 | 20,550.00 | 20,550.00 | 19,920.00 | 20,350.00 | 20,252.90 | 56,015 |
| 2025-04-17 | 20,000.00 | 20,600.00 | 19,800.00 | 20,600.00 | 20,501.70 | 49,816 |
| 2025-04-16 | 21,050.00 | 21,200.00 | 19,990.00 | 20,050.00 | 19,954.33 | 64,769 |
| 2025-04-15 | 20,950.00 | 20,950.00 | 20,300.00 | 20,800.00 | 20,700.75 | 104,720 |
| 2025-04-14 | 20,850.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,601.23 | 72,364 |
| 2025-04-11 | 20,350.00 | 20,800.00 | 19,660.00 | 20,700.00 | 20,601.23 | 141,434 |
| 2025-04-10 | 19,630.00 | 20,850.00 | 19,380.00 | 20,850.00 | 20,750.51 | 179,920 |
| 2025-04-09 | 18,410.00 | 19,100.00 | 18,190.00 | 18,410.00 | 18,322.15 | 116,944 |
| 2025-04-08 | 19,780.00 | 19,990.00 | 18,830.00 | 19,030.00 | 18,939.20 | 128,917 |
| 2025-04-07 | 20,200.00 | 20,600.00 | 19,360.00 | 19,400.00 | 19,307.43 | 156,594 |
| 2025-04-04 | 19,980.00 | 21,550.00 | 19,720.00 | 21,250.00 | 21,148.60 | 196,738 |
| 2025-04-03 | 20,000.00 | 20,950.00 | 19,840.00 | 20,400.00 | 20,302.66 | 169,593 |
| 2025-04-02 | 21,950.00 | 22,500.00 | 20,800.00 | 21,000.00 | 20,899.80 | 206,919 |
| 2025-04-01 | 21,350.00 | 22,300.00 | 20,950.00 | 21,750.00 | 21,646.22 | 134,209 |
| 2025-03-31 | 22,050.00 | 22,250.00 | 20,850.00 | 21,150.00 | 21,049.08 | 224,223 |
| 2025-03-28 | 23,950.00 | 24,600.00 | 22,900.00 | 22,950.00 | 22,840.49 | 171,558 |
| 2025-03-27 | 25,550.00 | 25,600.00 | 24,200.00 | 24,300.00 | 24,184.05 | 126,820 |
| 2025-03-26 | 25,450.00 | 26,250.00 | 25,100.00 | 25,700.00 | 25,577.37 | 91,419 |
| 2025-03-25 | 26,550.00 | 26,950.00 | 25,350.00 | 25,350.00 | 25,229.04 | 108,817 |
| 2025-03-24 | 27,700.00 | 27,700.00 | 26,250.00 | 26,400.00 | 26,274.03 | 93,045 |
| 2025-03-21 | 27,250.00 | 27,900.00 | 26,000.00 | 27,100.00 | 26,970.69 | 256,436 |
| 2025-03-20 | 26,950.00 | 28,100.00 | 26,650.00 | 27,250.00 | 27,119.97 | 363,289 |
| 2025-03-19 | 26,750.00 | 27,500.00 | 26,600.00 | 26,600.00 | 26,473.07 | 133,707 |
| 2025-03-18 | 27,200.00 | 27,550.00 | 26,700.00 | 26,950.00 | 26,821.40 | 130,271 |
| 2025-03-17 | 27,450.00 | 27,650.00 | 26,700.00 | 26,900.00 | 26,771.64 | 191,109 |
| 2025-03-14 | 27,150.00 | 28,550.00 | 27,100.00 | 27,350.00 | 27,219.50 | 173,215 |
| 2025-03-13 | 28,600.00 | 28,750.00 | 27,300.00 | 27,300.00 | 27,169.73 | 232,410 |
| 2025-03-12 | 28,800.00 | 29,150.00 | 28,100.00 | 28,150.00 | 28,015.68 | 200,109 |
| 2025-03-11 | 27,950.00 | 28,650.00 | 27,550.00 | 28,450.00 | 28,314.25 | 205,848 |
| 2025-03-10 | 28,650.00 | 30,500.00 | 28,400.00 | 29,450.00 | 29,309.48 | 370,027 |
| 2025-03-07 | 27,750.00 | 30,500.00 | 26,900.00 | 28,550.00 | 28,413.77 | 557,730 |
| 2025-03-06 | 29,200.00 | 30,600.00 | 27,350.00 | 27,750.00 | 27,617.59 | 434,079 |
| 2025-03-05 | 27,700.00 | 29,450.00 | 27,200.00 | 29,200.00 | 29,060.67 | 307,390 |
| 2025-03-04 | 28,900.00 | 28,900.00 | 27,500.00 | 27,700.00 | 27,567.83 | 263,903 |
| 2025-02-28 | 30,850.00 | 30,850.00 | 29,150.00 | 29,200.00 | 29,060.67 | 308,537 |
| 2025-02-27 | 31,950.00 | 32,100.00 | 30,900.00 | 31,450.00 | 31,299.93 | 206,407 |
| 2025-02-26 | 31,250.00 | 33,000.00 | 31,150.00 | 31,900.00 | 31,747.78 | 429,550 |
| 2025-02-25 | 32,200.00 | 33,300.00 | 30,400.00 | 31,850.00 | 31,698.02 | 755,168 |
| 2025-02-24 | 29,800.00 | 32,950.00 | 29,450.00 | 31,650.00 | 31,498.98 | 1,769,845 |
| 2025-02-21 | 28,600.00 | 29,450.00 | 27,900.00 | 28,750.00 | 28,612.82 | 514,511 |
| 2025-02-20 | 28,450.00 | 28,800.00 | 27,350.00 | 27,700.00 | 27,567.83 | 423,915 |
| 2025-02-19 | 24,450.00 | 29,150.00 | 24,400.00 | 28,100.00 | 27,965.92 | 1,292,791 |
| 2025-02-18 | 24,800.00 | 24,900.00 | 24,050.00 | 24,200.00 | 24,084.53 | 164,084 |
| 2025-02-17 | 24,300.00 | 25,050.00 | 23,050.00 | 24,550.00 | 24,432.86 | 329,820 |
| 2025-02-14 | 25,050.00 | 25,200.00 | 24,200.00 | 24,350.00 | 24,233.81 | 139,483 |
| 2025-02-13 | 23,950.00 | 25,100.00 | 23,950.00 | 25,050.00 | 24,930.47 | 172,863 |
| 2025-02-12 | 23,800.00 | 24,150.00 | 23,300.00 | 23,950.00 | 23,835.72 | 123,566 |
| 2025-02-11 | 25,050.00 | 25,200.00 | 23,700.00 | 23,900.00 | 23,785.96 | 188,813 |
| 2025-02-10 | 23,900.00 | 25,000.00 | 23,250.00 | 24,700.00 | 24,582.14 | 252,288 |
| 2025-02-07 | 25,250.00 | 25,950.00 | 24,500.00 | 24,600.00 | 24,482.62 | 193,111 |
| 2025-02-06 | 26,500.00 | 26,500.00 | 25,400.00 | 25,550.00 | 25,428.08 | 116,931 |
| 2025-02-05 | 25,650.00 | 26,500.00 | 25,600.00 | 26,000.00 | 25,875.94 | 93,262 |
| 2025-02-04 | 25,500.00 | 26,550.00 | 25,400.00 | 25,650.00 | 25,527.61 | 138,761 |
| 2025-02-03 | 26,700.00 | 26,700.00 | 25,200.00 | 25,250.00 | 25,129.52 | 198,929 |
| 2025-01-31 | 28,250.00 | 28,450.00 | 27,450.00 | 27,650.00 | 27,518.06 | 99,106 |
| 2025-01-24 | 28,200.00 | 28,500.00 | 27,650.00 | 27,950.00 | 27,816.63 | 96,794 |
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.