TC Materials Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,195.00 | 4,245.00 | 4,080.00 | 4,140.00 | 4,140.00 | 154,613 |
| 2025-10-22 | 4,225.00 | 4,225.00 | 4,095.00 | 4,170.00 | 4,170.00 | 128,519 |
| 2025-10-21 | 4,300.00 | 4,355.00 | 4,210.00 | 4,225.00 | 4,225.00 | 92,267 |
| 2025-10-20 | 4,260.00 | 4,315.00 | 4,185.00 | 4,280.00 | 4,280.00 | 83,296 |
| 2025-10-17 | 4,385.00 | 4,385.00 | 4,195.00 | 4,265.00 | 4,265.00 | 114,708 |
| 2025-10-16 | 4,420.00 | 4,425.00 | 4,300.00 | 4,365.00 | 4,365.00 | 126,232 |
| 2025-10-15 | 4,045.00 | 4,335.00 | 4,045.00 | 4,330.00 | 4,330.00 | 183,847 |
| 2025-10-14 | 4,135.00 | 4,170.00 | 3,990.00 | 4,050.00 | 4,050.00 | 94,161 |
| 2025-10-13 | 4,070.00 | 4,160.00 | 4,015.00 | 4,130.00 | 4,130.00 | 79,749 |
| 2025-10-10 | 4,175.00 | 4,195.00 | 4,050.00 | 4,130.00 | 4,130.00 | 95,364 |
| 2025-10-02 | 4,200.00 | 4,200.00 | 4,130.00 | 4,160.00 | 4,160.00 | 125,501 |
| 2025-10-01 | 4,250.00 | 4,280.00 | 4,165.00 | 4,170.00 | 4,170.00 | 140,684 |
| 2025-09-30 | 4,210.00 | 4,255.00 | 4,155.00 | 4,250.00 | 4,250.00 | 79,732 |
| 2025-09-29 | 4,315.00 | 4,355.00 | 4,225.00 | 4,225.00 | 4,225.00 | 63,384 |
| 2025-09-26 | 4,510.00 | 4,510.00 | 4,285.00 | 4,315.00 | 4,315.00 | 146,338 |
| 2025-09-25 | 4,590.00 | 4,785.00 | 4,480.00 | 4,510.00 | 4,510.00 | 165,237 |
| 2025-09-24 | 4,475.00 | 4,540.00 | 4,420.00 | 4,460.00 | 4,460.00 | 134,822 |
| 2025-09-23 | 4,525.00 | 4,580.00 | 4,490.00 | 4,500.00 | 4,500.00 | 91,248 |
| 2025-09-22 | 4,620.00 | 4,645.00 | 4,525.00 | 4,525.00 | 4,525.00 | 136,940 |
| 2025-09-19 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 0 |
| 2025-09-18 | 4,615.00 | 4,675.00 | 4,565.00 | 4,610.00 | 4,610.00 | 159,537 |
| 2025-09-17 | 4,720.00 | 4,720.00 | 4,550.00 | 4,605.00 | 4,605.00 | 111,625 |
| 2025-09-16 | 4,770.00 | 4,800.00 | 4,645.00 | 4,670.00 | 4,670.00 | 129,533 |
| 2025-09-15 | 4,800.00 | 4,810.00 | 4,715.00 | 4,750.00 | 4,750.00 | 86,117 |
| 2025-09-12 | 4,770.00 | 4,790.00 | 4,700.00 | 4,735.00 | 4,735.00 | 99,069 |
| 2025-09-11 | 4,720.00 | 4,770.00 | 4,705.00 | 4,730.00 | 4,730.00 | 83,337 |
| 2025-09-10 | 4,665.00 | 4,725.00 | 4,630.00 | 4,715.00 | 4,715.00 | 94,263 |
| 2025-09-09 | 4,720.00 | 4,725.00 | 4,660.00 | 4,665.00 | 4,665.00 | 58,446 |
| 2025-09-08 | 4,780.00 | 4,780.00 | 4,650.00 | 4,700.00 | 4,700.00 | 98,356 |
| 2025-09-05 | 4,785.00 | 4,815.00 | 4,730.00 | 4,730.00 | 4,730.00 | 80,355 |
| 2025-09-04 | 4,720.00 | 4,780.00 | 4,710.00 | 4,725.00 | 4,725.00 | 94,294 |
| 2025-09-03 | 4,715.00 | 4,910.00 | 4,695.00 | 4,705.00 | 4,705.00 | 589,506 |
| 2025-09-02 | 4,535.00 | 4,720.00 | 4,530.00 | 4,715.00 | 4,715.00 | 121,315 |
| 2025-09-01 | 4,530.00 | 4,565.00 | 4,435.00 | 4,540.00 | 4,540.00 | 164,603 |
| 2025-08-29 | 4,430.00 | 4,700.00 | 4,395.00 | 4,660.00 | 4,660.00 | 329,228 |
| 2025-08-28 | 4,475.00 | 4,475.00 | 4,395.00 | 4,405.00 | 4,405.00 | 69,921 |
| 2025-08-27 | 4,520.00 | 4,520.00 | 4,405.00 | 4,465.00 | 4,465.00 | 78,460 |
| 2025-08-26 | 4,435.00 | 4,460.00 | 4,370.00 | 4,460.00 | 4,460.00 | 84,285 |
| 2025-08-25 | 4,460.00 | 4,540.00 | 4,415.00 | 4,430.00 | 4,430.00 | 96,452 |
| 2025-08-22 | 4,325.00 | 4,500.00 | 4,325.00 | 4,420.00 | 4,420.00 | 218,332 |
| 2025-08-21 | 4,360.00 | 4,400.00 | 4,300.00 | 4,310.00 | 4,310.00 | 230,960 |
| 2025-08-20 | 4,345.00 | 4,440.00 | 4,240.00 | 4,350.00 | 4,350.00 | 254,308 |
| 2025-08-19 | 4,925.00 | 4,935.00 | 4,525.00 | 4,540.00 | 4,540.00 | 485,361 |
| 2025-08-18 | 5,000.00 | 5,090.00 | 4,895.00 | 4,940.00 | 4,940.00 | 509,705 |
| 2025-08-14 | 5,270.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | 104,080 |
| 2025-08-13 | 5,310.00 | 5,340.00 | 5,160.00 | 5,250.00 | 5,250.00 | 100,127 |
| 2025-08-12 | 5,300.00 | 5,430.00 | 5,250.00 | 5,290.00 | 5,290.00 | 250,070 |
| 2025-08-11 | 5,420.00 | 5,460.00 | 5,240.00 | 5,290.00 | 5,290.00 | 178,404 |
| 2025-08-08 | 5,460.00 | 5,530.00 | 5,330.00 | 5,360.00 | 5,360.00 | 220,611 |
| 2025-08-07 | 5,150.00 | 5,400.00 | 5,070.00 | 5,340.00 | 5,340.00 | 384,508 |
| 2025-08-06 | 5,130.00 | 5,170.00 | 5,060.00 | 5,140.00 | 5,140.00 | 139,256 |
| 2025-08-05 | 5,150.00 | 5,190.00 | 5,060.00 | 5,120.00 | 5,120.00 | 142,348 |
| 2025-08-04 | 5,130.00 | 5,140.00 | 5,040.00 | 5,070.00 | 5,070.00 | 243,622 |
| 2025-08-01 | 5,370.00 | 5,380.00 | 5,060.00 | 5,080.00 | 5,080.00 | 434,748 |
| 2025-07-31 | 5,660.00 | 5,660.00 | 5,390.00 | 5,470.00 | 5,470.00 | 307,287 |
| 2025-07-30 | 5,770.00 | 5,810.00 | 5,570.00 | 5,580.00 | 5,580.00 | 304,615 |
| 2025-07-29 | 5,610.00 | 5,940.00 | 5,460.00 | 5,750.00 | 5,750.00 | 825,267 |
| 2025-07-28 | 5,560.00 | 5,770.00 | 5,410.00 | 5,410.00 | 5,410.00 | 635,902 |
| 2025-07-25 | 5,380.00 | 5,430.00 | 5,310.00 | 5,310.00 | 5,310.00 | 114,674 |
| 2025-07-24 | 5,270.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,320.00 | 163,612 |
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.