TBC (KOSDAQ:033830)

South Korea flag South Korea · Delayed Price · Currency is KRW
673.00
+1.00 (0.15%)
At close: Oct 10, 2025

TBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025672.00677.00668.00673.00673.000.15%105,305
Oct 2, 2025672.00677.00671.00672.00672.00-0.44%57,382
Oct 1, 2025673.00679.00669.00675.00675.00-0.30%178,715
Sep 30, 2025678.00678.00674.00677.00677.00-0.44%26,927
Sep 29, 2025680.00680.00675.00680.00680.00-47,437
Sep 26, 2025683.00683.00672.00680.00680.00-0.44%93,874
Sep 25, 2025685.00687.00680.00683.00683.00-0.58%56,536
Sep 24, 2025687.00687.00683.00687.00687.00-60,191
Sep 23, 2025690.00692.00682.00687.00687.00-0.43%56,581
Sep 22, 2025687.00691.00687.00690.00690.00-0.14%8,902
Sep 19, 2025691.00692.00687.00691.00691.00-67,710
Sep 18, 2025685.00692.00682.00691.00691.000.88%40,583
Sep 17, 2025688.00688.00683.00685.00685.00-0.44%14,838
Sep 16, 2025685.00688.00682.00688.00688.000.29%53,428
Sep 15, 2025692.00692.00685.00686.00686.00-1.15%70,273
Sep 12, 2025685.00713.00685.00694.00694.001.02%171,632
Sep 11, 2025679.00690.00679.00687.00687.000.44%71,881
Sep 10, 2025683.00690.00676.00684.00684.000.59%120,986
Sep 9, 2025683.00684.00677.00680.00680.00-0.29%40,654
Sep 8, 2025693.00693.00679.00682.00682.00-26,622
Sep 5, 2025682.00684.00680.00682.00682.00-12,363
Sep 4, 2025683.00684.00678.00682.00682.000.15%68,346
Sep 3, 2025678.00681.00675.00681.00681.000.15%23,189
Sep 2, 2025680.00681.00674.00680.00680.00-0.15%54,461
Sep 1, 2025688.00688.00676.00681.00681.00-1.02%159,710
Aug 29, 2025688.00691.00676.00688.00688.00-0.43%466,741
Aug 28, 2025691.00692.00686.00691.00691.000.14%90,840
Aug 27, 2025693.00700.00686.00690.00690.00-0.58%503,423
Aug 26, 2025684.00696.00684.00694.00694.000.43%458,244
Aug 25, 2025691.00691.00688.00691.00691.000.14%30,234
Aug 22, 2025694.00695.00686.00690.00690.00-0.29%40,285
Aug 21, 2025692.00693.00688.00692.00692.000.29%140,123
Aug 20, 2025697.00697.00687.00690.00690.00-1.00%118,560
Aug 19, 2025701.00702.00688.00697.00697.00-0.29%190,282
Aug 18, 2025703.00703.00696.00699.00699.00-0.43%91,931
Aug 14, 2025705.00705.00698.00702.00702.00-0.28%90,090
Aug 13, 2025707.00707.00701.00704.00704.00-0.56%42,348
Aug 12, 2025708.00712.00702.00708.00708.00-0.28%110,223
Aug 11, 2025711.00711.00705.00710.00710.00-0.14%45,100
Aug 8, 2025708.00711.00706.00711.00711.000.14%32,552
Aug 7, 2025713.00723.00704.00710.00710.00-0.70%226,658
Aug 6, 2025714.00727.00711.00715.00715.000.28%367,274
Aug 5, 2025705.00713.00700.00713.00713.001.28%235,443
Aug 4, 2025699.00709.00698.00704.00704.000.14%60,856
Aug 1, 2025708.00708.00688.00703.00703.00-0.71%251,695
Jul 31, 2025706.00708.00703.00708.00708.000.43%36,994
Jul 30, 2025704.00706.00699.00705.00705.00-53,621
Jul 29, 2025698.00705.00698.00705.00705.001.00%35,862
Jul 28, 2025705.00708.00698.00698.00698.00-0.99%182,930
Jul 25, 2025708.00709.00700.00705.00705.00-0.42%227,581