TC Materials Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,900.00 | 5,100.00 | 4,900.00 | 5,090.00 | 5,090.00 | 238,487 |
| 2026-10-16 | 4,905.00 | 5,240.00 | 4,890.00 | 5,110.00 | 5,110.00 | 354,968 |
| 2026-10-15 | 5,060.00 | 5,160.00 | 4,780.00 | 4,880.00 | 4,880.00 | 486,347 |
| 2026-10-14 | 5,530.00 | 5,620.00 | 5,310.00 | 5,400.00 | 5,400.00 | 295,183 |
| 2026-10-13 | 5,300.00 | 5,750.00 | 5,240.00 | 5,550.00 | 5,550.00 | 626,002 |
| 2026-10-12 | 5,820.00 | 5,890.00 | 5,470.00 | 5,490.00 | 5,490.00 | 624,408 |
| 2026-10-08 | 6,080.00 | 6,150.00 | 5,880.00 | 5,950.00 | 5,950.00 | 462,185 |
| 2026-10-07 | 6,340.00 | 6,630.00 | 6,130.00 | 6,140.00 | 6,140.00 | 1,594,588 |
| 2026-10-06 | 6,260.00 | 6,310.00 | 6,100.00 | 6,210.00 | 6,210.00 | 421,828 |
| 2026-10-02 | 6,130.00 | 6,240.00 | 6,040.00 | 6,210.00 | 6,210.00 | 608,889 |
| 2026-10-01 | 6,000.00 | 6,030.00 | 5,820.00 | 6,030.00 | 6,030.00 | 507,451 |
| 2026-09-30 | 6,050.00 | 6,180.00 | 5,980.00 | 6,000.00 | 6,000.00 | 285,889 |
| 2026-09-29 | 6,020.00 | 6,070.00 | 5,890.00 | 5,980.00 | 5,980.00 | 323,862 |
| 2026-09-28 | 6,200.00 | 6,300.00 | 6,050.00 | 6,060.00 | 6,060.00 | 470,569 |
| 2026-09-23 | 6,270.00 | 6,340.00 | 6,140.00 | 6,170.00 | 6,170.00 | 604,210 |
| 2026-09-22 | 6,350.00 | 6,550.00 | 6,100.00 | 6,160.00 | 6,160.00 | 926,827 |
| 2026-09-21 | 6,450.00 | 6,450.00 | 6,150.00 | 6,270.00 | 6,270.00 | 1,005,342 |
| 2026-09-18 | 5,950.00 | 6,710.00 | 5,900.00 | 6,540.00 | 6,540.00 | 3,380,336 |
| 2026-09-17 | 5,890.00 | 6,070.00 | 5,770.00 | 5,860.00 | 5,860.00 | 524,902 |
| 2026-09-16 | 5,800.00 | 6,050.00 | 5,750.00 | 5,890.00 | 5,890.00 | 468,355 |
| 2026-09-15 | 5,960.00 | 6,200.00 | 5,730.00 | 5,780.00 | 5,780.00 | 509,650 |
| 2026-09-14 | 6,160.00 | 6,330.00 | 6,000.00 | 6,040.00 | 6,040.00 | 578,589 |
| 2026-09-11 | 5,910.00 | 6,300.00 | 5,900.00 | 6,170.00 | 6,170.00 | 575,115 |
| 2026-09-10 | 6,170.00 | 6,220.00 | 5,920.00 | 6,060.00 | 6,060.00 | 476,577 |
| 2026-09-09 | 6,120.00 | 6,410.00 | 6,120.00 | 6,240.00 | 6,240.00 | 1,100,478 |
| 2026-09-08 | 6,340.00 | 6,840.00 | 6,090.00 | 6,110.00 | 6,110.00 | 1,691,709 |
| 2026-09-07 | 6,140.00 | 6,450.00 | 6,010.00 | 6,270.00 | 6,270.00 | 897,728 |
| 2026-09-04 | 5,910.00 | 6,100.00 | 5,790.00 | 6,040.00 | 6,040.00 | 424,829 |
| 2026-09-03 | 6,470.00 | 6,730.00 | 5,780.00 | 5,800.00 | 5,800.00 | 914,842 |
| 2026-09-02 | 5,920.00 | 6,590.00 | 5,910.00 | 6,170.00 | 6,170.00 | 1,864,344 |
| 2026-09-01 | 5,620.00 | 6,180.00 | 5,450.00 | 6,040.00 | 6,040.00 | 753,446 |
| 2026-08-31 | 5,750.00 | 5,830.00 | 5,520.00 | 5,660.00 | 5,660.00 | 461,079 |
| 2026-08-28 | 5,900.00 | 6,020.00 | 5,700.00 | 5,770.00 | 5,770.00 | 509,116 |
| 2026-08-27 | 5,780.00 | 5,990.00 | 5,660.00 | 5,860.00 | 5,860.00 | 834,897 |
| 2026-08-26 | 5,530.00 | 5,600.00 | 5,440.00 | 5,580.00 | 5,580.00 | 367,729 |
| 2026-08-25 | 5,530.00 | 5,670.00 | 5,300.00 | 5,590.00 | 5,590.00 | 768,995 |
| 2026-08-24 | 5,050.00 | 6,050.00 | 5,030.00 | 5,530.00 | 5,530.00 | 1,657,289 |
| 2026-08-21 | 5,280.00 | 5,280.00 | 4,980.00 | 5,070.00 | 5,070.00 | 494,045 |
| 2026-08-20 | 5,520.00 | 5,650.00 | 5,210.00 | 5,360.00 | 5,360.00 | 833,628 |
| 2026-08-19 | 5,320.00 | 5,600.00 | 5,170.00 | 5,410.00 | 5,410.00 | 774,611 |
| 2026-08-18 | 5,500.00 | 5,670.00 | 5,010.00 | 5,480.00 | 5,480.00 | 4,271,495 |
| 2026-08-14 | 6,370.00 | 6,440.00 | 5,950.00 | 6,340.00 | 6,340.00 | 572,639 |
| 2026-08-13 | 6,090.00 | 6,650.00 | 6,070.00 | 6,350.00 | 6,350.00 | 703,588 |
| 2026-08-12 | 5,880.00 | 6,220.00 | 5,780.00 | 6,000.00 | 6,000.00 | 880,855 |
| 2026-08-11 | 5,600.00 | 5,850.00 | 5,480.00 | 5,710.00 | 5,710.00 | 348,915 |
| 2026-08-10 | 5,280.00 | 5,640.00 | 5,280.00 | 5,620.00 | 5,620.00 | 401,234 |
| 2026-08-07 | 5,340.00 | 5,450.00 | 5,100.00 | 5,220.00 | 5,220.00 | 305,828 |
| 2026-08-06 | 5,300.00 | 5,380.00 | 5,020.00 | 5,260.00 | 5,260.00 | 310,315 |
| 2026-08-05 | 5,000.00 | 5,540.00 | 5,000.00 | 5,340.00 | 5,340.00 | 616,324 |
| 2026-08-04 | 4,605.00 | 4,955.00 | 4,605.00 | 4,915.00 | 4,915.00 | 307,535 |
| 2026-08-03 | 4,370.00 | 4,705.00 | 4,285.00 | 4,545.00 | 4,545.00 | 251,317 |
| 2026-07-31 | 4,225.00 | 4,635.00 | 4,155.00 | 4,465.00 | 4,465.00 | 635,418 |
| 2026-07-30 | 3,925.00 | 4,290.00 | 3,925.00 | 3,930.00 | 3,930.00 | 526,677 |
| 2026-07-29 | 4,790.00 | 5,100.00 | 3,985.00 | 4,130.00 | 4,130.00 | 1,004,658 |
| 2026-07-28 | 5,060.00 | 5,290.00 | 4,790.00 | 4,790.00 | 4,790.00 | 492,800 |
| 2026-07-27 | 5,370.00 | 5,420.00 | 5,120.00 | 5,200.00 | 5,200.00 | 211,426 |
| 2026-07-24 | 5,650.00 | 5,690.00 | 5,210.00 | 5,230.00 | 5,230.00 | 436,191 |
| 2026-07-23 | 5,100.00 | 5,780.00 | 5,070.00 | 5,730.00 | 5,730.00 | 777,373 |
| 2026-07-22 | 5,030.00 | 5,290.00 | 4,970.00 | 4,975.00 | 4,975.00 | 385,606 |
| 2026-07-21 | 4,550.00 | 4,915.00 | 4,480.00 | 4,895.00 | 4,895.00 | 350,761 |
Page 1 of 5 · 244 trading daysOlder →
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.