Tcc Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,710.00 | 14,900.00 | 12,660.00 | 14,680.00 | 14,680.00 | 971,990 |
| 2026-10-16 | 13,310.00 | 13,760.00 | 13,100.00 | 13,510.00 | 13,510.00 | 276,110 |
| 2026-10-15 | 13,960.00 | 14,380.00 | 12,790.00 | 13,000.00 | 13,000.00 | 667,391 |
| 2026-10-14 | 14,240.00 | 15,180.00 | 14,000.00 | 14,290.00 | 14,290.00 | 1,649,656 |
| 2026-10-13 | 12,660.00 | 13,250.00 | 12,400.00 | 13,170.00 | 13,170.00 | 283,608 |
| 2026-10-12 | 13,900.00 | 14,180.00 | 13,200.00 | 13,200.00 | 13,200.00 | 249,722 |
| 2026-10-08 | 14,460.00 | 14,560.00 | 13,880.00 | 14,010.00 | 14,010.00 | 394,487 |
| 2026-10-07 | 15,140.00 | 15,150.00 | 14,250.00 | 14,310.00 | 14,310.00 | 429,198 |
| 2026-10-06 | 14,000.00 | 15,800.00 | 13,920.00 | 14,990.00 | 14,990.00 | 2,524,730 |
| 2026-10-02 | 13,600.00 | 13,900.00 | 13,210.00 | 13,460.00 | 13,460.00 | 507,467 |
| 2026-10-01 | 15,350.00 | 15,820.00 | 13,660.00 | 13,950.00 | 13,950.00 | 2,077,244 |
| 2026-09-30 | 12,610.00 | 14,140.00 | 12,130.00 | 14,020.00 | 14,020.00 | 3,609,466 |
| 2026-09-29 | 11,480.00 | 11,480.00 | 11,170.00 | 11,240.00 | 11,240.00 | 65,770 |
| 2026-09-28 | 11,260.00 | 11,760.00 | 11,150.00 | 11,660.00 | 11,660.00 | 108,735 |
| 2026-09-23 | 11,720.00 | 11,720.00 | 11,170.00 | 11,190.00 | 11,190.00 | 104,783 |
| 2026-09-22 | 11,630.00 | 11,890.00 | 11,490.00 | 11,860.00 | 11,860.00 | 198,527 |
| 2026-09-21 | 11,500.00 | 11,630.00 | 11,310.00 | 11,470.00 | 11,470.00 | 161,848 |
| 2026-09-18 | 11,480.00 | 11,590.00 | 11,100.00 | 11,100.00 | 11,100.00 | 148,617 |
| 2026-09-17 | 11,360.00 | 11,470.00 | 11,300.00 | 11,310.00 | 11,310.00 | 106,776 |
| 2026-09-16 | 11,690.00 | 11,710.00 | 11,270.00 | 11,490.00 | 11,490.00 | 126,183 |
| 2026-09-15 | 12,100.00 | 12,140.00 | 11,510.00 | 11,810.00 | 11,810.00 | 185,450 |
| 2026-09-14 | 12,150.00 | 12,370.00 | 11,930.00 | 12,320.00 | 12,320.00 | 381,463 |
| 2026-09-11 | 12,000.00 | 12,100.00 | 11,660.00 | 11,800.00 | 11,800.00 | 256,995 |
| 2026-09-10 | 12,000.00 | 12,390.00 | 11,520.00 | 11,740.00 | 11,740.00 | 594,267 |
| 2026-09-09 | 10,990.00 | 12,690.00 | 10,580.00 | 12,020.00 | 12,020.00 | 811,917 |
| 2026-09-08 | 11,300.00 | 11,550.00 | 10,500.00 | 10,920.00 | 10,920.00 | 179,035 |
| 2026-09-07 | 11,130.00 | 11,510.00 | 10,940.00 | 11,040.00 | 11,040.00 | 179,816 |
| 2026-09-04 | 11,200.00 | 11,350.00 | 10,900.00 | 11,180.00 | 11,180.00 | 245,078 |
| 2026-09-03 | 13,090.00 | 13,770.00 | 11,660.00 | 11,700.00 | 11,700.00 | 1,692,419 |
| 2026-09-02 | 11,210.00 | 11,330.00 | 10,700.00 | 10,850.00 | 10,850.00 | 46,513 |
| 2026-09-01 | 11,730.00 | 11,750.00 | 11,350.00 | 11,570.00 | 11,570.00 | 80,822 |
| 2026-08-31 | 11,160.00 | 11,420.00 | 10,350.00 | 11,420.00 | 11,420.00 | 42,105 |
| 2026-08-28 | 11,600.00 | 11,630.00 | 11,080.00 | 11,400.00 | 11,400.00 | 50,351 |
| 2026-08-27 | 10,920.00 | 11,520.00 | 10,700.00 | 11,520.00 | 11,520.00 | 72,237 |
| 2026-08-26 | 10,620.00 | 11,020.00 | 10,510.00 | 10,900.00 | 10,900.00 | 42,919 |
| 2026-08-25 | 10,320.00 | 10,700.00 | 9,950.00 | 10,700.00 | 10,700.00 | 43,164 |
| 2026-08-24 | 10,000.00 | 10,540.00 | 10,000.00 | 10,400.00 | 10,400.00 | 58,471 |
| 2026-08-21 | 10,200.00 | 10,250.00 | 9,760.00 | 9,880.00 | 9,880.00 | 34,459 |
| 2026-08-20 | 10,260.00 | 10,520.00 | 10,150.00 | 10,340.00 | 10,340.00 | 26,507 |
| 2026-08-19 | 9,890.00 | 10,190.00 | 9,580.00 | 10,130.00 | 10,130.00 | 40,996 |
| 2026-08-18 | 10,470.00 | 10,550.00 | 9,810.00 | 9,910.00 | 9,910.00 | 63,337 |
| 2026-08-14 | 10,500.00 | 10,710.00 | 10,230.00 | 10,450.00 | 10,450.00 | 27,354 |
| 2026-08-13 | 10,680.00 | 10,680.00 | 10,300.00 | 10,310.00 | 10,310.00 | 29,432 |
| 2026-08-12 | 10,410.00 | 10,500.00 | 10,210.00 | 10,400.00 | 10,400.00 | 31,822 |
| 2026-08-11 | 10,390.00 | 10,650.00 | 10,320.00 | 10,400.00 | 10,400.00 | 48,157 |
| 2026-08-10 | 10,030.00 | 10,570.00 | 9,870.00 | 10,560.00 | 10,560.00 | 73,627 |
| 2026-08-07 | 9,870.00 | 10,100.00 | 9,520.00 | 9,900.00 | 9,900.00 | 91,501 |
| 2026-08-06 | 9,660.00 | 9,840.00 | 9,320.00 | 9,570.00 | 9,570.00 | 52,646 |
| 2026-08-05 | 9,300.00 | 9,590.00 | 9,250.00 | 9,570.00 | 9,570.00 | 69,094 |
| 2026-08-04 | 8,820.00 | 9,150.00 | 8,820.00 | 9,050.00 | 9,050.00 | 73,521 |
| 2026-08-03 | 8,110.00 | 9,010.00 | 8,110.00 | 8,810.00 | 8,810.00 | 63,488 |
| 2026-07-31 | 7,800.00 | 8,390.00 | 7,760.00 | 8,260.00 | 8,260.00 | 60,856 |
| 2026-07-30 | 6,310.00 | 7,950.00 | 6,310.00 | 7,550.00 | 7,550.00 | 89,606 |
| 2026-07-29 | 8,000.00 | 8,330.00 | 7,160.00 | 7,390.00 | 7,390.00 | 100,858 |
| 2026-07-28 | 8,510.00 | 8,750.00 | 8,060.00 | 8,120.00 | 8,120.00 | 60,305 |
| 2026-07-27 | 9,060.00 | 9,140.00 | 8,800.00 | 8,860.00 | 8,860.00 | 29,026 |
| 2026-07-24 | 9,150.00 | 9,300.00 | 8,810.00 | 8,870.00 | 8,870.00 | 45,128 |
| 2026-07-23 | 8,860.00 | 9,300.00 | 8,860.00 | 9,300.00 | 9,300.00 | 51,916 |
| 2026-07-22 | 8,770.00 | 9,100.00 | 8,690.00 | 8,690.00 | 8,690.00 | 48,080 |
| 2026-07-21 | 8,560.00 | 8,850.00 | 8,460.00 | 8,570.00 | 8,570.00 | 69,262 |
Page 1 of 21 · 1,226 trading daysOlder →
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.