Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 45,000.00 | 47,400.00 | 44,950.00 | 47,050.00 | 46,656.14 | 297,233 |
| 2024-10-25 | 47,550.00 | 49,500.00 | 44,650.00 | 45,350.00 | 44,970.37 | 615,203 |
| 2024-10-24 | 46,500.00 | 47,200.00 | 45,000.00 | 45,200.00 | 44,821.63 | 554,957 |
| 2024-10-23 | 44,000.00 | 45,000.00 | 42,850.00 | 44,350.00 | 43,978.75 | 372,371 |
| 2024-10-22 | 43,100.00 | 44,650.00 | 41,750.00 | 43,700.00 | 43,334.19 | 318,773 |
| 2024-10-21 | 41,850.00 | 44,750.00 | 41,350.00 | 43,750.00 | 43,383.77 | 455,431 |
| 2024-10-18 | 42,100.00 | 42,500.00 | 40,200.00 | 41,300.00 | 40,954.28 | 270,870 |
| 2024-10-17 | 43,400.00 | 44,600.00 | 41,900.00 | 42,300.00 | 41,945.91 | 310,996 |
| 2024-10-16 | 46,300.00 | 47,450.00 | 43,850.00 | 44,200.00 | 43,830.00 | 629,730 |
| 2024-10-15 | 46,000.00 | 46,750.00 | 43,200.00 | 44,350.00 | 43,978.75 | 650,001 |
| 2024-10-14 | 47,400.00 | 48,400.00 | 45,800.00 | 46,000.00 | 45,614.93 | 544,515 |
| 2024-10-11 | 48,450.00 | 50,900.00 | 48,000.00 | 48,850.00 | 48,441.08 | 573,723 |
| 2024-10-10 | 49,300.00 | 51,200.00 | 48,600.00 | 48,950.00 | 48,540.24 | 847,857 |
| 2024-10-08 | 46,200.00 | 50,600.00 | 45,100.00 | 49,300.00 | 48,887.31 | 1,845,483 |
| 2024-10-07 | 41,700.00 | 48,500.00 | 41,400.00 | 46,950.00 | 46,556.98 | 2,465,268 |
| 2024-10-04 | 38,400.00 | 39,300.00 | 37,600.00 | 37,700.00 | 37,384.41 | 160,089 |
| 2024-10-02 | 37,600.00 | 39,400.00 | 37,600.00 | 38,350.00 | 38,028.97 | 207,407 |
| 2024-09-30 | 40,100.00 | 40,100.00 | 38,100.00 | 38,300.00 | 37,979.39 | 255,754 |
| 2024-09-27 | 38,950.00 | 40,350.00 | 38,200.00 | 39,900.00 | 39,566.00 | 297,754 |
| 2024-09-26 | 36,500.00 | 39,400.00 | 35,850.00 | 38,950.00 | 38,623.95 | 357,080 |
| 2024-09-25 | 37,000.00 | 37,250.00 | 35,000.00 | 36,250.00 | 35,946.55 | 201,321 |
| 2024-09-24 | 35,500.00 | 37,100.00 | 35,100.00 | 36,550.00 | 36,244.04 | 311,575 |
| 2024-09-23 | 34,400.00 | 35,500.00 | 34,000.00 | 34,850.00 | 34,558.27 | 134,066 |
| 2024-09-20 | 35,750.00 | 35,750.00 | 33,850.00 | 34,150.00 | 33,864.13 | 176,827 |
| 2024-09-19 | 35,000.00 | 35,050.00 | 33,400.00 | 34,150.00 | 33,864.13 | 102,204 |
| 2024-09-13 | 34,750.00 | 34,850.00 | 33,300.00 | 34,100.00 | 33,814.55 | 127,366 |
| 2024-09-12 | 33,650.00 | 35,000.00 | 33,000.00 | 34,750.00 | 34,459.11 | 218,503 |
| 2024-09-11 | 30,500.00 | 33,900.00 | 30,450.00 | 33,600.00 | 33,318.73 | 460,277 |
| 2024-09-10 | 30,700.00 | 32,300.00 | 29,600.00 | 29,800.00 | 29,550.54 | 203,762 |
| 2024-09-09 | 29,800.00 | 30,550.00 | 29,600.00 | 29,950.00 | 29,699.29 | 193,984 |
| 2024-09-06 | 33,400.00 | 34,200.00 | 30,900.00 | 31,100.00 | 30,839.66 | 275,091 |
| 2024-09-05 | 36,000.00 | 36,300.00 | 33,400.00 | 33,800.00 | 33,517.06 | 219,419 |
| 2024-09-04 | 35,550.00 | 36,850.00 | 34,750.00 | 35,250.00 | 34,954.92 | 269,874 |
| 2024-09-03 | 37,750.00 | 37,900.00 | 35,950.00 | 37,100.00 | 36,789.44 | 293,554 |
| 2024-09-02 | 34,100.00 | 37,000.00 | 33,400.00 | 36,850.00 | 36,541.53 | 603,157 |
| 2024-08-30 | 34,300.00 | 34,800.00 | 32,800.00 | 33,250.00 | 32,971.66 | 257,653 |
| 2024-08-29 | 30,450.00 | 35,150.00 | 30,100.00 | 34,200.00 | 33,913.71 | 466,362 |
| 2024-08-28 | 31,750.00 | 31,900.00 | 30,350.00 | 30,750.00 | 30,492.59 | 123,310 |
| 2024-08-27 | 32,300.00 | 32,500.00 | 31,300.00 | 31,750.00 | 31,484.22 | 95,269 |
| 2024-08-26 | 32,500.00 | 33,500.00 | 32,150.00 | 32,300.00 | 32,029.62 | 95,233 |
| 2024-08-23 | 32,700.00 | 32,750.00 | 31,500.00 | 32,450.00 | 32,178.36 | 141,023 |
| 2024-08-22 | 32,750.00 | 33,850.00 | 32,200.00 | 33,300.00 | 33,021.25 | 133,075 |
| 2024-08-21 | 32,500.00 | 33,100.00 | 32,000.00 | 32,300.00 | 32,029.62 | 93,415 |
| 2024-08-20 | 32,100.00 | 32,850.00 | 31,750.00 | 32,850.00 | 32,575.01 | 96,495 |
| 2024-08-19 | 33,800.00 | 33,800.00 | 31,650.00 | 31,900.00 | 31,632.96 | 119,177 |
| 2024-08-16 | 34,600.00 | 34,600.00 | 32,900.00 | 33,300.00 | 33,021.25 | 147,926 |
| 2024-08-14 | 32,200.00 | 34,000.00 | 32,050.00 | 32,700.00 | 32,426.27 | 215,761 |
| 2024-08-13 | 31,750.00 | 34,950.00 | 30,600.00 | 31,600.00 | 31,335.48 | 426,566 |
| 2024-08-12 | 31,550.00 | 32,600.00 | 31,050.00 | 31,400.00 | 31,137.15 | 106,200 |
| 2024-08-09 | 30,350.00 | 32,350.00 | 30,200.00 | 31,400.00 | 31,137.15 | 165,976 |
| 2024-08-08 | 30,700.00 | 31,000.00 | 29,300.00 | 29,800.00 | 29,550.54 | 211,349 |
| 2024-08-07 | 31,500.00 | 32,450.00 | 31,050.00 | 31,150.00 | 30,889.24 | 146,747 |
| 2024-08-06 | 29,300.00 | 32,500.00 | 29,300.00 | 32,100.00 | 31,831.29 | 327,694 |
| 2024-08-05 | 33,500.00 | 34,100.00 | 27,000.00 | 29,300.00 | 29,054.73 | 551,617 |
| 2024-08-02 | 36,050.00 | 36,600.00 | 34,350.00 | 34,650.00 | 34,359.94 | 282,376 |
| 2024-08-01 | 36,750.00 | 37,750.00 | 35,300.00 | 37,350.00 | 37,037.34 | 242,038 |
| 2024-07-31 | 37,350.00 | 37,700.00 | 36,150.00 | 36,700.00 | 36,392.78 | 118,290 |
| 2024-07-30 | 36,650.00 | 38,150.00 | 35,800.00 | 37,350.00 | 37,037.34 | 251,500 |
| 2024-07-29 | 36,200.00 | 36,650.00 | 35,400.00 | 36,650.00 | 36,343.20 | 252,247 |
| 2024-07-26 | 38,000.00 | 38,000.00 | 36,250.00 | 36,450.00 | 36,144.88 | 285,527 |
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.