TBC (KOSDAQ:033830)
South Korea · Delayed Price · Currency is KRW 635.00
-12.00 (-1.85%)
At close: Oct 30, 2025
TBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 639.00 | 639.00 | 620.00 | 629.00 | 629.00 | -0.94% | 164,754 |
| Oct 30, 2025 | 647.00 | 647.00 | 635.00 | 635.00 | 635.00 | -1.85% | 165,702 |
| Oct 29, 2025 | 642.00 | 647.00 | 641.00 | 647.00 | 647.00 | 0.47% | 43,604 |
| Oct 28, 2025 | 644.00 | 645.00 | 641.00 | 644.00 | 644.00 | - | 63,224 |
| Oct 27, 2025 | 648.00 | 649.00 | 640.00 | 644.00 | 644.00 | -0.62% | 195,502 |
| Oct 24, 2025 | 648.00 | 650.00 | 643.00 | 648.00 | 648.00 | - | 88,998 |
| Oct 23, 2025 | 650.00 | 651.00 | 646.00 | 648.00 | 648.00 | -0.31% | 45,682 |
| Oct 22, 2025 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | - | 279,068 |
| Oct 21, 2025 | 650.00 | 653.00 | 647.00 | 650.00 | 650.00 | - | 44,059 |
| Oct 20, 2025 | 653.00 | 654.00 | 646.00 | 650.00 | 650.00 | -0.46% | 63,443 |
| Oct 17, 2025 | 662.00 | 662.00 | 651.00 | 653.00 | 653.00 | -1.36% | 210,354 |
| Oct 16, 2025 | 663.00 | 670.00 | 659.00 | 662.00 | 662.00 | -0.15% | 184,209 |
| Oct 15, 2025 | 675.00 | 676.00 | 652.00 | 663.00 | 663.00 | -1.04% | 815,305 |
| Oct 14, 2025 | 666.00 | 670.00 | 659.00 | 670.00 | 670.00 | 0.60% | 547,389 |
| Oct 13, 2025 | 662.00 | 669.00 | 661.00 | 666.00 | 666.00 | -1.04% | 110,717 |
| Oct 10, 2025 | 672.00 | 677.00 | 668.00 | 673.00 | 673.00 | 0.15% | 105,307 |
| Oct 2, 2025 | 672.00 | 677.00 | 671.00 | 672.00 | 672.00 | -0.44% | 57,382 |
| Oct 1, 2025 | 673.00 | 679.00 | 669.00 | 675.00 | 675.00 | -0.30% | 178,715 |
| Sep 30, 2025 | 678.00 | 678.00 | 674.00 | 677.00 | 677.00 | -0.44% | 26,927 |
| Sep 29, 2025 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | - | 47,437 |
| Sep 26, 2025 | 683.00 | 683.00 | 672.00 | 680.00 | 680.00 | -0.44% | 93,874 |
| Sep 25, 2025 | 685.00 | 687.00 | 680.00 | 683.00 | 683.00 | -0.58% | 56,536 |
| Sep 24, 2025 | 687.00 | 687.00 | 683.00 | 687.00 | 687.00 | - | 60,191 |
| Sep 23, 2025 | 690.00 | 692.00 | 682.00 | 687.00 | 687.00 | -0.43% | 56,581 |
| Sep 22, 2025 | 687.00 | 691.00 | 687.00 | 690.00 | 690.00 | -0.14% | 8,902 |
| Sep 19, 2025 | 691.00 | 692.00 | 687.00 | 691.00 | 691.00 | - | 67,710 |
| Sep 18, 2025 | 685.00 | 692.00 | 682.00 | 691.00 | 691.00 | 0.88% | 40,583 |
| Sep 17, 2025 | 688.00 | 688.00 | 683.00 | 685.00 | 685.00 | -0.44% | 14,838 |
| Sep 16, 2025 | 685.00 | 688.00 | 682.00 | 688.00 | 688.00 | 0.29% | 53,428 |
| Sep 15, 2025 | 692.00 | 692.00 | 685.00 | 686.00 | 686.00 | -1.15% | 70,273 |
| Sep 12, 2025 | 685.00 | 713.00 | 685.00 | 694.00 | 694.00 | 1.02% | 171,632 |
| Sep 11, 2025 | 679.00 | 690.00 | 679.00 | 687.00 | 687.00 | 0.44% | 71,881 |
| Sep 10, 2025 | 683.00 | 690.00 | 676.00 | 684.00 | 684.00 | 0.59% | 120,986 |
| Sep 9, 2025 | 683.00 | 684.00 | 677.00 | 680.00 | 680.00 | -0.29% | 40,654 |
| Sep 8, 2025 | 693.00 | 693.00 | 679.00 | 682.00 | 682.00 | - | 26,622 |
| Sep 5, 2025 | 682.00 | 684.00 | 680.00 | 682.00 | 682.00 | - | 12,363 |
| Sep 4, 2025 | 683.00 | 684.00 | 678.00 | 682.00 | 682.00 | 0.15% | 68,346 |
| Sep 3, 2025 | 678.00 | 681.00 | 675.00 | 681.00 | 681.00 | 0.15% | 23,189 |
| Sep 2, 2025 | 680.00 | 681.00 | 674.00 | 680.00 | 680.00 | -0.15% | 54,461 |
| Sep 1, 2025 | 688.00 | 688.00 | 676.00 | 681.00 | 681.00 | -1.02% | 159,710 |
| Aug 29, 2025 | 688.00 | 691.00 | 676.00 | 688.00 | 688.00 | -0.43% | 466,741 |
| Aug 28, 2025 | 691.00 | 692.00 | 686.00 | 691.00 | 691.00 | 0.14% | 90,840 |
| Aug 27, 2025 | 693.00 | 700.00 | 686.00 | 690.00 | 690.00 | -0.58% | 503,423 |
| Aug 26, 2025 | 684.00 | 696.00 | 684.00 | 694.00 | 694.00 | 0.43% | 458,244 |
| Aug 25, 2025 | 691.00 | 691.00 | 688.00 | 691.00 | 691.00 | 0.14% | 30,234 |
| Aug 22, 2025 | 694.00 | 695.00 | 686.00 | 690.00 | 690.00 | -0.29% | 40,285 |
| Aug 21, 2025 | 692.00 | 693.00 | 688.00 | 692.00 | 692.00 | 0.29% | 140,123 |
| Aug 20, 2025 | 697.00 | 697.00 | 687.00 | 690.00 | 690.00 | -1.00% | 118,560 |
| Aug 19, 2025 | 701.00 | 702.00 | 688.00 | 697.00 | 697.00 | -0.29% | 190,282 |
| Aug 18, 2025 | 703.00 | 703.00 | 696.00 | 699.00 | 699.00 | -0.43% | 91,931 |