TC Materials Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,790.00 | 5,910.00 | 5,710.00 | 5,750.00 | 5,750.00 | 978,848 |
| 2026-04-17 | 6,090.00 | 6,090.00 | 5,760.00 | 5,790.00 | 5,790.00 | 1,462,170 |
| 2026-04-16 | 6,430.00 | 6,440.00 | 5,970.00 | 6,070.00 | 6,070.00 | 3,059,157 |
| 2026-04-15 | 5,420.00 | 6,600.00 | 5,290.00 | 6,250.00 | 6,250.00 | 14,094,032 |
| 2026-04-14 | 5,540.00 | 5,560.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1,079,680 |
| 2026-04-13 | 5,180.00 | 5,410.00 | 5,080.00 | 5,350.00 | 5,350.00 | 974,808 |
| 2026-04-10 | 4,980.00 | 5,280.00 | 4,895.00 | 5,220.00 | 5,220.00 | 1,049,058 |
| 2026-04-09 | 5,000.00 | 5,000.00 | 4,790.00 | 4,890.00 | 4,890.00 | 506,333 |
| 2026-04-08 | 4,865.00 | 5,030.00 | 4,805.00 | 5,000.00 | 5,000.00 | 813,670 |
| 2026-04-07 | 4,655.00 | 4,930.00 | 4,605.00 | 4,615.00 | 4,615.00 | 877,666 |
| 2026-04-06 | 4,670.00 | 4,790.00 | 4,565.00 | 4,605.00 | 4,605.00 | 426,779 |
| 2026-04-03 | 4,610.00 | 4,725.00 | 4,535.00 | 4,670.00 | 4,670.00 | 462,470 |
| 2026-04-02 | 4,980.00 | 4,980.00 | 4,435.00 | 4,490.00 | 4,490.00 | 1,062,878 |
| 2026-04-01 | 4,940.00 | 4,965.00 | 4,820.00 | 4,925.00 | 4,925.00 | 588,499 |
| 2026-03-31 | 4,625.00 | 5,000.00 | 4,550.00 | 4,715.00 | 4,715.00 | 1,030,118 |
| 2026-03-30 | 4,660.00 | 4,750.00 | 4,535.00 | 4,665.00 | 4,665.00 | 541,382 |
| 2026-03-27 | 4,805.00 | 4,915.00 | 4,565.00 | 4,915.00 | 4,915.00 | 1,140,182 |
| 2026-03-26 | 5,120.00 | 5,120.00 | 4,880.00 | 4,915.00 | 4,915.00 | 848,318 |
| 2026-03-25 | 5,070.00 | 5,230.00 | 5,030.00 | 5,140.00 | 5,140.00 | 787,205 |
| 2026-03-24 | 5,090.00 | 5,220.00 | 4,920.00 | 5,020.00 | 5,020.00 | 1,064,286 |
| 2026-03-23 | 5,280.00 | 5,350.00 | 4,920.00 | 4,920.00 | 4,920.00 | 1,473,293 |
| 2026-03-20 | 5,500.00 | 5,790.00 | 5,360.00 | 5,470.00 | 5,470.00 | 1,801,595 |
| 2026-03-19 | 5,550.00 | 5,770.00 | 5,340.00 | 5,420.00 | 5,420.00 | 1,757,008 |
| 2026-03-18 | 5,920.00 | 6,055.00 | 5,630.00 | 5,720.00 | 5,720.00 | 1,976,739 |
| 2026-03-17 | 6,180.00 | 6,350.00 | 5,850.00 | 5,860.00 | 5,860.00 | 2,172,049 |
| 2026-03-16 | 6,730.00 | 6,740.00 | 5,990.00 | 6,040.00 | 6,040.00 | 3,240,589 |
| 2026-03-13 | 7,050.00 | 7,370.00 | 6,800.00 | 6,810.00 | 6,810.00 | 2,231,161 |
| 2026-03-12 | 7,270.00 | 7,500.00 | 7,030.00 | 7,230.00 | 7,230.00 | 2,816,850 |
| 2026-03-11 | 6,590.00 | 7,540.00 | 6,440.00 | 7,170.00 | 7,170.00 | 8,647,316 |
| 2026-03-10 | 6,210.00 | 6,550.00 | 6,160.00 | 6,370.00 | 6,370.00 | 2,278,192 |
| 2026-03-09 | 6,200.00 | 6,620.00 | 5,730.00 | 5,910.00 | 5,910.00 | 2,662,219 |
| 2026-03-06 | 6,460.00 | 6,800.00 | 6,250.00 | 6,460.00 | 6,460.00 | 6,069,676 |
| 2026-03-05 | 5,870.00 | 6,360.00 | 5,860.00 | 6,220.00 | 6,220.00 | 3,545,885 |
| 2026-03-04 | 5,900.00 | 6,430.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,291,805 |
| 2026-03-03 | 6,080.00 | 6,440.00 | 5,900.00 | 5,990.00 | 5,990.00 | 3,206,190 |
| 2026-02-27 | 6,300.00 | 6,600.00 | 6,220.00 | 6,300.00 | 6,300.00 | 2,778,517 |
| 2026-02-26 | 5,970.00 | 6,840.00 | 5,910.00 | 6,380.00 | 6,380.00 | 13,479,252 |
| 2026-02-25 | 6,180.00 | 6,250.00 | 5,770.00 | 5,820.00 | 5,820.00 | 3,433,682 |
| 2026-02-24 | 5,760.00 | 6,420.00 | 5,570.00 | 5,960.00 | 5,960.00 | 9,877,314 |
| 2026-02-23 | 5,690.00 | 6,330.00 | 5,660.00 | 5,870.00 | 5,870.00 | 11,871,677 |
| 2026-02-20 | 5,250.00 | 6,060.00 | 5,090.00 | 5,570.00 | 5,570.00 | 21,302,440 |
| 2026-02-19 | 4,215.00 | 5,290.00 | 4,090.00 | 5,290.00 | 5,290.00 | 23,717,601 |
| 2026-02-13 | 4,255.00 | 4,290.00 | 4,130.00 | 4,215.00 | 4,215.00 | 658,958 |
| 2026-02-12 | 4,385.00 | 4,420.00 | 4,215.00 | 4,350.00 | 4,350.00 | 816,739 |
| 2026-02-11 | 4,260.00 | 4,390.00 | 4,140.00 | 4,350.00 | 4,350.00 | 1,110,910 |
| 2026-02-10 | 4,310.00 | 4,400.00 | 4,110.00 | 4,240.00 | 4,240.00 | 913,276 |
| 2026-02-09 | 4,190.00 | 4,430.00 | 4,190.00 | 4,315.00 | 4,315.00 | 1,211,924 |
| 2026-02-06 | 4,105.00 | 4,185.00 | 3,975.00 | 4,115.00 | 4,115.00 | 577,782 |
| 2026-02-05 | 4,365.00 | 4,450.00 | 4,170.00 | 4,220.00 | 4,220.00 | 1,343,839 |
| 2026-02-04 | 4,185.00 | 4,445.00 | 4,140.00 | 4,400.00 | 4,400.00 | 2,594,286 |
| 2026-02-03 | 3,975.00 | 4,200.00 | 3,950.00 | 4,145.00 | 4,145.00 | 1,455,348 |
| 2026-02-02 | 3,980.00 | 4,085.00 | 3,850.00 | 3,975.00 | 3,975.00 | 719,431 |
| 2026-01-30 | 4,190.00 | 4,230.00 | 3,950.00 | 4,015.00 | 4,015.00 | 785,215 |
| 2026-01-29 | 4,035.00 | 4,105.00 | 3,900.00 | 4,105.00 | 4,105.00 | 732,649 |
| 2026-01-28 | 3,970.00 | 4,145.00 | 3,940.00 | 4,035.00 | 4,035.00 | 858,579 |
| 2026-01-27 | 4,000.00 | 4,065.00 | 3,925.00 | 3,965.00 | 3,965.00 | 486,066 |
| 2026-01-26 | 3,995.00 | 4,055.00 | 3,925.00 | 3,995.00 | 3,995.00 | 444,844 |
| 2026-01-23 | 4,005.00 | 4,030.00 | 3,920.00 | 3,965.00 | 3,965.00 | 604,189 |
| 2026-01-22 | 4,125.00 | 4,160.00 | 3,975.00 | 4,030.00 | 4,030.00 | 668,937 |
| 2026-01-21 | 4,140.00 | 4,290.00 | 4,010.00 | 4,070.00 | 4,070.00 | 925,586 |
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.