TC Materials Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,270.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,320.00 | 163,612 |
| 2025-07-23 | 5,340.00 | 5,350.00 | 5,180.00 | 5,260.00 | 5,260.00 | 157,117 |
| 2025-07-22 | 5,510.00 | 5,510.00 | 5,280.00 | 5,300.00 | 5,300.00 | 301,441 |
| 2025-07-21 | 5,290.00 | 5,490.00 | 5,290.00 | 5,470.00 | 5,470.00 | 123,441 |
| 2025-07-18 | 5,510.00 | 5,530.00 | 5,260.00 | 5,330.00 | 5,330.00 | 326,161 |
| 2025-07-17 | 5,650.00 | 5,670.00 | 5,440.00 | 5,460.00 | 5,460.00 | 337,867 |
| 2025-07-16 | 5,620.00 | 5,850.00 | 5,530.00 | 5,660.00 | 5,660.00 | 537,151 |
| 2025-07-15 | 5,790.00 | 5,790.00 | 5,610.00 | 5,690.00 | 5,690.00 | 270,379 |
| 2025-07-14 | 5,670.00 | 5,700.00 | 5,590.00 | 5,630.00 | 5,630.00 | 148,589 |
| 2025-07-11 | 5,890.00 | 5,910.00 | 5,610.00 | 5,650.00 | 5,650.00 | 366,929 |
| 2025-07-10 | 5,990.00 | 5,990.00 | 5,750.00 | 5,830.00 | 5,830.00 | 387,364 |
| 2025-07-09 | 6,140.00 | 6,230.00 | 5,910.00 | 5,990.00 | 5,990.00 | 624,715 |
| 2025-07-08 | 5,670.00 | 5,890.00 | 5,650.00 | 5,870.00 | 5,870.00 | 340,926 |
| 2025-07-07 | 5,710.00 | 5,830.00 | 5,650.00 | 5,760.00 | 5,760.00 | 256,941 |
| 2025-07-04 | 6,050.00 | 6,100.00 | 5,870.00 | 5,870.00 | 5,870.00 | 349,811 |
| 2025-07-03 | 6,200.00 | 6,210.00 | 5,990.00 | 6,010.00 | 6,010.00 | 433,833 |
| 2025-07-02 | 6,230.00 | 6,260.00 | 5,980.00 | 6,120.00 | 6,120.00 | 670,271 |
| 2025-07-01 | 6,350.00 | 6,580.00 | 6,100.00 | 6,190.00 | 6,190.00 | 6,324,673 |
| 2025-06-30 | 5,980.00 | 6,030.00 | 5,730.00 | 5,840.00 | 5,840.00 | 759,551 |
| 2025-06-27 | 5,800.00 | 6,130.00 | 5,710.00 | 5,960.00 | 5,960.00 | 1,901,258 |
| 2025-06-26 | 5,740.00 | 5,890.00 | 5,590.00 | 5,740.00 | 5,740.00 | 909,147 |
| 2025-06-25 | 5,950.00 | 5,960.00 | 5,600.00 | 5,620.00 | 5,620.00 | 826,177 |
| 2025-06-24 | 5,770.00 | 5,950.00 | 5,740.00 | 5,930.00 | 5,930.00 | 1,035,119 |
| 2025-06-23 | 5,560.00 | 5,790.00 | 5,530.00 | 5,700.00 | 5,700.00 | 639,886 |
| 2025-06-20 | 5,900.00 | 5,960.00 | 5,700.00 | 5,740.00 | 5,740.00 | 945,350 |
| 2025-06-19 | 5,680.00 | 5,940.00 | 5,610.00 | 5,900.00 | 5,900.00 | 2,160,797 |
| 2025-06-18 | 5,600.00 | 5,750.00 | 5,510.00 | 5,560.00 | 5,560.00 | 1,422,683 |
| 2025-06-17 | 5,740.00 | 5,800.00 | 5,480.00 | 5,570.00 | 5,570.00 | 1,157,283 |
| 2025-06-16 | 5,550.00 | 5,710.00 | 5,250.00 | 5,620.00 | 5,620.00 | 2,109,550 |
| 2025-06-13 | 6,150.00 | 6,190.00 | 5,580.00 | 5,600.00 | 5,600.00 | 1,314,883 |
| 2025-06-12 | 6,390.00 | 6,690.00 | 6,130.00 | 6,130.00 | 6,130.00 | 2,020,866 |
| 2025-06-11 | 6,550.00 | 6,690.00 | 6,330.00 | 6,370.00 | 6,370.00 | 1,545,796 |
| 2025-06-10 | 6,460.00 | 6,990.00 | 6,360.00 | 6,650.00 | 6,650.00 | 8,609,377 |
| 2025-06-09 | 6,360.00 | 6,450.00 | 6,080.00 | 6,230.00 | 6,230.00 | 1,844,639 |
| 2025-06-05 | 6,650.00 | 6,810.00 | 6,310.00 | 6,330.00 | 6,330.00 | 1,917,503 |
| 2025-06-04 | 6,800.00 | 7,090.00 | 6,450.00 | 6,750.00 | 6,750.00 | 5,273,080 |
| 2025-06-02 | 6,830.00 | 7,180.00 | 6,590.00 | 6,720.00 | 6,720.00 | 7,737,494 |
| 2025-05-30 | 7,020.00 | 7,070.00 | 6,450.00 | 6,650.00 | 6,650.00 | 3,109,036 |
| 2025-05-29 | 6,720.00 | 7,230.00 | 6,680.00 | 6,950.00 | 6,950.00 | 9,814,704 |
| 2025-05-28 | 7,770.00 | 7,850.00 | 6,670.00 | 6,770.00 | 6,770.00 | 16,806,116 |
| 2025-05-27 | 5,520.00 | 7,150.00 | 5,360.00 | 7,150.00 | 7,150.00 | 18,976,895 |
| 2025-05-26 | 5,290.00 | 5,640.00 | 5,280.00 | 5,500.00 | 5,500.00 | 1,607,310 |
| 2025-05-23 | 5,400.00 | 5,600.00 | 5,060.00 | 5,270.00 | 5,270.00 | 2,249,344 |
| 2025-05-22 | 5,750.00 | 5,860.00 | 5,310.00 | 5,400.00 | 5,400.00 | 2,145,605 |
| 2025-05-21 | 6,010.00 | 6,180.00 | 5,800.00 | 5,860.00 | 5,860.00 | 4,149,123 |
| 2025-05-20 | 5,960.00 | 6,250.00 | 5,780.00 | 6,030.00 | 6,030.00 | 5,701,437 |
| 2025-05-19 | 6,000.00 | 6,650.00 | 5,800.00 | 6,110.00 | 6,110.00 | 22,120,565 |
| 2025-05-16 | 6,160.00 | 6,220.00 | 5,640.00 | 5,940.00 | 5,940.00 | 6,826,636 |
| 2025-05-15 | 6,210.00 | 7,100.00 | 5,590.00 | 6,140.00 | 6,140.00 | 24,687,065 |
← NewerPage 6 of 6 · 349 trading days
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.