TC Materials Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,700.00 | 4,865.00 | 4,535.00 | 4,630.00 | 4,630.00 | 174,262 |
| 2026-07-16 | 5,000.00 | 5,110.00 | 4,740.00 | 4,775.00 | 4,775.00 | 338,663 |
| 2026-07-15 | 5,070.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 319,351 |
| 2026-07-14 | 4,870.00 | 5,040.00 | 4,735.00 | 4,960.00 | 4,960.00 | 561,634 |
| 2026-07-13 | 4,805.00 | 5,390.00 | 4,805.00 | 5,000.00 | 5,000.00 | 807,937 |
| 2026-07-10 | 4,595.00 | 4,940.00 | 4,595.00 | 4,805.00 | 4,805.00 | 408,565 |
| 2026-07-09 | 4,400.00 | 4,750.00 | 4,355.00 | 4,465.00 | 4,465.00 | 620,909 |
| 2026-07-08 | 4,765.00 | 4,840.00 | 4,360.00 | 4,400.00 | 4,400.00 | 557,987 |
| 2026-07-07 | 5,040.00 | 5,190.00 | 4,775.00 | 4,905.00 | 4,905.00 | 538,960 |
| 2026-07-06 | 5,410.00 | 5,440.00 | 4,975.00 | 5,140.00 | 5,140.00 | 402,486 |
| 2026-07-03 | 5,620.00 | 5,640.00 | 4,985.00 | 5,440.00 | 5,440.00 | 700,926 |
| 2026-07-02 | 5,770.00 | 5,910.00 | 5,460.00 | 5,510.00 | 5,510.00 | 813,551 |
| 2026-07-01 | 5,560.00 | 6,300.00 | 5,510.00 | 6,010.00 | 6,010.00 | 1,769,815 |
| 2026-06-30 | 5,590.00 | 5,680.00 | 5,250.00 | 5,470.00 | 5,470.00 | 523,102 |
| 2026-06-29 | 4,700.00 | 5,480.00 | 4,700.00 | 5,450.00 | 5,450.00 | 684,214 |
| 2026-06-26 | 5,170.00 | 5,180.00 | 4,615.00 | 4,770.00 | 4,770.00 | 847,328 |
| 2026-06-25 | 5,450.00 | 5,830.00 | 5,140.00 | 5,180.00 | 5,180.00 | 532,578 |
| 2026-06-24 | 5,570.00 | 5,640.00 | 5,240.00 | 5,340.00 | 5,340.00 | 603,733 |
| 2026-06-23 | 6,400.00 | 6,480.00 | 5,580.00 | 5,580.00 | 5,580.00 | 870,206 |
| 2026-06-22 | 6,460.00 | 6,880.00 | 6,200.00 | 6,340.00 | 6,340.00 | 607,627 |
| 2026-06-19 | 6,830.00 | 7,170.00 | 6,390.00 | 6,650.00 | 6,650.00 | 1,212,480 |
| 2026-06-18 | 6,980.00 | 7,160.00 | 6,640.00 | 6,750.00 | 6,750.00 | 667,523 |
| 2026-06-17 | 7,240.00 | 7,450.00 | 6,910.00 | 6,980.00 | 6,980.00 | 1,293,624 |
| 2026-06-16 | 7,030.00 | 7,240.00 | 6,760.00 | 7,180.00 | 7,180.00 | 1,125,749 |
| 2026-06-15 | 7,040.00 | 7,190.00 | 6,860.00 | 6,990.00 | 6,990.00 | 1,048,335 |
| 2026-06-12 | 7,210.00 | 7,410.00 | 6,700.00 | 6,830.00 | 6,830.00 | 1,607,196 |
| 2026-06-11 | 6,920.00 | 7,090.00 | 6,460.00 | 7,020.00 | 7,020.00 | 1,479,657 |
| 2026-06-10 | 7,010.00 | 7,600.00 | 6,800.00 | 7,070.00 | 7,070.00 | 4,400 |
| 2026-06-09 | 6,670.00 | 7,330.00 | 6,660.00 | 7,030.00 | 7,030.00 | 1,360,089 |
| 2026-06-08 | 6,200.00 | 6,940.00 | 6,120.00 | 6,420.00 | 6,420.00 | 893,448 |
| 2026-06-05 | 6,910.00 | 7,130.00 | 6,650.00 | 6,970.00 | 6,970.00 | 669,560 |
| 2026-06-04 | 7,050.00 | 7,680.00 | 6,890.00 | 7,310.00 | 7,310.00 | 990,758 |
| 2026-06-02 | 7,020.00 | 7,250.00 | 6,500.00 | 7,180.00 | 7,180.00 | 2,005,672 |
| 2026-06-01 | 7,290.00 | 7,470.00 | 6,980.00 | 7,010.00 | 7,010.00 | 1,764,378 |
| 2026-05-29 | 8,150.00 | 8,150.00 | 7,290.00 | 7,400.00 | 7,400.00 | 1,897,007 |
| 2026-05-28 | 8,650.00 | 8,730.00 | 7,520.00 | 8,120.00 | 8,120.00 | 2,673,147 |
| 2026-05-27 | 9,290.00 | 9,310.00 | 8,620.00 | 8,810.00 | 8,810.00 | 2,546,704 |
| 2026-05-26 | 9,340.00 | 9,930.00 | 9,050.00 | 9,200.00 | 9,200.00 | 3,509,223 |
| 2026-05-22 | 10,010.00 | 10,410.00 | 9,150.00 | 9,190.00 | 9,190.00 | 12,429,795 |
| 2026-05-21 | 7,700.00 | 9,630.00 | 7,630.00 | 9,630.00 | 9,630.00 | 12,867,053 |
| 2026-05-20 | 7,290.00 | 7,480.00 | 6,980.00 | 7,410.00 | 7,410.00 | 1,836,723 |
| 2026-05-19 | 7,020.00 | 7,510.00 | 6,750.00 | 7,290.00 | 7,290.00 | 2,505,112 |
| 2026-05-18 | 6,660.00 | 7,000.00 | 6,050.00 | 6,850.00 | 6,850.00 | 1,420,926 |
| 2026-05-15 | 7,340.00 | 7,660.00 | 6,500.00 | 6,680.00 | 6,680.00 | 4,321,540 |
| 2026-05-14 | 6,800.00 | 6,950.00 | 6,300.00 | 6,560.00 | 6,560.00 | 1,561,341 |
| 2026-05-13 | 6,890.00 | 6,890.00 | 6,520.00 | 6,640.00 | 6,640.00 | 1,121,645 |
| 2026-05-12 | 7,260.00 | 7,320.00 | 6,540.00 | 6,890.00 | 6,890.00 | 2,099,932 |
| 2026-05-11 | 7,790.00 | 7,790.00 | 6,980.00 | 7,220.00 | 7,220.00 | 2,010,219 |
| 2026-05-08 | 7,600.00 | 7,790.00 | 7,310.00 | 7,610.00 | 7,610.00 | 1,846,241 |
| 2026-05-07 | 8,230.00 | 8,450.00 | 7,580.00 | 7,640.00 | 7,640.00 | 2,441,556 |
| 2026-05-06 | 8,700.00 | 8,790.00 | 8,000.00 | 8,180.00 | 8,180.00 | 3,900,940 |
| 2026-05-04 | 8,950.00 | 9,490.00 | 8,490.00 | 8,750.00 | 8,750.00 | 10,078,810 |
| 2026-04-30 | 7,750.00 | 9,420.00 | 7,750.00 | 8,430.00 | 8,430.00 | 24,482,160 |
| 2026-04-29 | 6,450.00 | 7,660.00 | 6,450.00 | 7,300.00 | 7,300.00 | 12,013,984 |
| 2026-04-28 | 7,460.00 | 7,470.00 | 6,450.00 | 6,540.00 | 6,540.00 | 3,974,038 |
| 2026-04-27 | 6,290.00 | 7,600.00 | 6,270.00 | 7,190.00 | 7,190.00 | 10,971,602 |
| 2026-04-24 | 6,100.00 | 6,420.00 | 5,930.00 | 6,200.00 | 6,200.00 | 3,391,522 |
| 2026-04-23 | 6,190.00 | 6,440.00 | 5,700.00 | 6,080.00 | 6,080.00 | 4,140,041 |
| 2026-04-22 | 5,830.00 | 6,230.00 | 5,570.00 | 5,980.00 | 5,980.00 | 1,884,292 |
| 2026-04-21 | 5,850.00 | 5,965.00 | 5,700.00 | 5,780.00 | 5,780.00 | 971,472 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.