Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 29,150.00 | 29,150.00 | 28,000.00 | 28,000.00 | 27,866.39 | 133,515 |
| 2025-01-22 | 29,100.00 | 29,950.00 | 29,050.00 | 29,150.00 | 29,010.91 | 158,294 |
| 2025-01-21 | 31,350.00 | 31,350.00 | 28,850.00 | 29,000.00 | 28,861.62 | 338,131 |
| 2025-01-20 | 30,750.00 | 31,800.00 | 30,600.00 | 31,650.00 | 31,498.98 | 248,775 |
| 2025-01-17 | 30,650.00 | 30,750.00 | 30,000.00 | 30,600.00 | 30,453.99 | 92,958 |
| 2025-01-16 | 30,150.00 | 30,950.00 | 30,150.00 | 30,550.00 | 30,404.23 | 164,942 |
| 2025-01-15 | 31,050.00 | 31,450.00 | 29,950.00 | 30,100.00 | 29,956.37 | 173,233 |
| 2025-01-14 | 29,700.00 | 31,500.00 | 29,650.00 | 31,100.00 | 30,951.60 | 234,085 |
| 2025-01-13 | 30,200.00 | 30,400.00 | 29,600.00 | 29,800.00 | 29,657.81 | 105,871 |
| 2025-01-10 | 30,300.00 | 30,350.00 | 29,500.00 | 29,750.00 | 29,608.04 | 98,986 |
| 2025-01-09 | 30,350.00 | 30,800.00 | 29,800.00 | 30,250.00 | 30,105.66 | 154,470 |
| 2025-01-08 | 29,250.00 | 30,300.00 | 29,250.00 | 30,200.00 | 30,055.90 | 101,498 |
| 2025-01-07 | 29,700.00 | 30,400.00 | 29,600.00 | 29,700.00 | 29,558.28 | 114,431 |
| 2025-01-06 | 29,550.00 | 30,200.00 | 28,900.00 | 29,700.00 | 29,558.28 | 178,267 |
| 2025-01-03 | 27,400.00 | 30,100.00 | 27,400.00 | 29,200.00 | 29,060.67 | 246,547 |
| 2025-01-02 | 27,200.00 | 27,700.00 | 26,500.00 | 27,400.00 | 27,269.26 | 108,122 |
| 2024-12-30 | 26,650.00 | 27,650.00 | 26,500.00 | 27,200.00 | 27,070.21 | 85,754 |
| 2024-12-27 | 27,200.00 | 27,850.00 | 26,650.00 | 27,150.00 | 27,020.45 | 164,049 |
| 2024-12-26 | 28,700.00 | 28,900.00 | 27,300.00 | 27,650.00 | 27,418.54 | 174,208 |
| 2024-12-24 | 29,250.00 | 29,850.00 | 28,600.00 | 28,600.00 | 28,360.59 | 104,481 |
| 2024-12-23 | 28,350.00 | 29,350.00 | 27,500.00 | 29,150.00 | 28,905.98 | 155,107 |
| 2024-12-20 | 29,450.00 | 29,850.00 | 28,300.00 | 28,300.00 | 28,063.10 | 163,328 |
| 2024-12-19 | 29,750.00 | 29,950.00 | 29,300.00 | 29,550.00 | 29,302.64 | 125,238 |
| 2024-12-18 | 29,900.00 | 30,750.00 | 29,900.00 | 30,500.00 | 30,244.68 | 113,199 |
| 2024-12-17 | 31,500.00 | 31,700.00 | 29,900.00 | 29,950.00 | 29,699.29 | 197,083 |
| 2024-12-16 | 31,200.00 | 31,900.00 | 31,050.00 | 31,500.00 | 31,236.31 | 154,930 |
| 2024-12-13 | 31,800.00 | 32,050.00 | 30,600.00 | 30,900.00 | 30,641.34 | 262,952 |
| 2024-12-12 | 32,500.00 | 32,500.00 | 31,000.00 | 32,350.00 | 32,079.20 | 175,257 |
| 2024-12-11 | 30,800.00 | 32,000.00 | 30,650.00 | 31,150.00 | 30,889.24 | 117,743 |
| 2024-12-10 | 29,250.00 | 31,000.00 | 29,250.00 | 31,000.00 | 30,740.50 | 170,209 |
| 2024-12-09 | 31,600.00 | 31,700.00 | 28,900.00 | 28,950.00 | 28,707.66 | 341,310 |
| 2024-12-06 | 31,950.00 | 32,750.00 | 30,250.00 | 32,350.00 | 32,079.20 | 238,209 |
| 2024-12-05 | 33,850.00 | 34,050.00 | 32,150.00 | 32,300.00 | 32,029.62 | 153,388 |
| 2024-12-04 | 34,000.00 | 35,050.00 | 33,150.00 | 33,550.00 | 33,269.15 | 206,202 |
| 2024-12-03 | 34,300.00 | 35,300.00 | 34,150.00 | 35,150.00 | 34,855.76 | 146,664 |
| 2024-12-02 | 34,800.00 | 36,150.00 | 33,750.00 | 34,000.00 | 33,715.39 | 160,234 |
| 2024-11-29 | 36,550.00 | 36,550.00 | 34,300.00 | 34,750.00 | 34,459.11 | 161,669 |
| 2024-11-28 | 35,550.00 | 36,800.00 | 35,550.00 | 36,800.00 | 36,491.95 | 130,287 |
| 2024-11-27 | 36,100.00 | 37,900.00 | 35,400.00 | 35,450.00 | 35,153.25 | 211,885 |
| 2024-11-26 | 37,000.00 | 37,350.00 | 35,500.00 | 35,750.00 | 35,450.74 | 160,063 |
| 2024-11-25 | 34,700.00 | 36,650.00 | 34,500.00 | 36,650.00 | 36,343.20 | 213,773 |
| 2024-11-22 | 33,700.00 | 35,250.00 | 33,700.00 | 34,050.00 | 33,764.97 | 125,677 |
| 2024-11-21 | 33,750.00 | 34,750.00 | 33,600.00 | 34,000.00 | 33,715.39 | 131,214 |
| 2024-11-20 | 34,150.00 | 35,200.00 | 33,800.00 | 34,050.00 | 33,764.97 | 146,696 |
| 2024-11-19 | 34,200.00 | 34,550.00 | 32,850.00 | 34,200.00 | 33,913.71 | 207,062 |
| 2024-11-18 | 32,800.00 | 34,400.00 | 32,100.00 | 33,900.00 | 33,616.22 | 231,889 |
| 2024-11-15 | 32,300.00 | 33,550.00 | 30,400.00 | 32,800.00 | 32,525.43 | 499,467 |
| 2024-11-14 | 36,200.00 | 36,750.00 | 34,000.00 | 34,450.00 | 34,161.62 | 324,168 |
| 2024-11-13 | 38,000.00 | 38,500.00 | 35,200.00 | 35,400.00 | 35,103.67 | 343,649 |
| 2024-11-12 | 39,250.00 | 40,550.00 | 37,200.00 | 38,200.00 | 37,880.23 | 430,976 |
| 2024-11-11 | 43,200.00 | 43,500.00 | 38,800.00 | 39,200.00 | 38,871.86 | 614,479 |
| 2024-11-08 | 39,550.00 | 41,050.00 | 39,200.00 | 40,000.00 | 39,665.16 | 408,734 |
| 2024-11-07 | 39,050.00 | 39,550.00 | 36,750.00 | 37,800.00 | 37,483.58 | 530,624 |
| 2024-11-06 | 43,700.00 | 44,000.00 | 38,750.00 | 39,000.00 | 38,673.53 | 470,483 |
| 2024-11-05 | 43,400.00 | 43,600.00 | 42,450.00 | 42,700.00 | 42,342.56 | 127,872 |
| 2024-11-04 | 42,850.00 | 44,450.00 | 42,050.00 | 44,000.00 | 43,631.68 | 190,059 |
| 2024-11-01 | 42,750.00 | 44,100.00 | 42,200.00 | 42,400.00 | 42,045.07 | 210,347 |
| 2024-10-31 | 44,600.00 | 44,600.00 | 42,500.00 | 43,750.00 | 43,383.77 | 324,161 |
| 2024-10-30 | 47,700.00 | 48,050.00 | 45,000.00 | 45,150.00 | 44,772.05 | 247,988 |
| 2024-10-29 | 46,350.00 | 47,900.00 | 45,800.00 | 47,750.00 | 47,350.28 | 289,161 |
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.