TBC (KOSDAQ:033830)
South Korea · Delayed Price · Currency is KRW 585.00
+1.00 (0.17%)
At close: Jan 23, 2026
TBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 584.00 | 588.00 | 582.00 | 585.00 | 585.00 | 0.17% | 44,231 |
| Jan 22, 2026 | 585.00 | 585.00 | 579.00 | 584.00 | 584.00 | -0.51% | 60,290 |
| Jan 21, 2026 | 589.00 | 589.00 | 581.00 | 587.00 | 587.00 | -0.34% | 64,537 |
| Jan 20, 2026 | 587.00 | 589.00 | 581.00 | 589.00 | 589.00 | 0.68% | 324,831 |
| Jan 19, 2026 | 600.00 | 600.00 | 574.00 | 585.00 | 585.00 | -2.34% | 309,583 |
| Jan 16, 2026 | 601.00 | 604.00 | 597.00 | 599.00 | 599.00 | -1.32% | 233,288 |
| Jan 15, 2026 | 602.00 | 608.00 | 595.00 | 607.00 | 607.00 | 0.66% | 213,852 |
| Jan 14, 2026 | 605.00 | 605.00 | 598.00 | 603.00 | 603.00 | 0.17% | 39,007 |
| Jan 13, 2026 | 608.00 | 608.00 | 598.00 | 602.00 | 602.00 | -0.50% | 68,043 |
| Jan 12, 2026 | 608.00 | 610.00 | 601.00 | 605.00 | 605.00 | 0.17% | 57,626 |
| Jan 9, 2026 | 613.00 | 613.00 | 604.00 | 604.00 | 604.00 | -0.98% | 30,868 |
| Jan 8, 2026 | 613.00 | 613.00 | 606.00 | 610.00 | 610.00 | -0.49% | 50,777 |
| Jan 7, 2026 | 619.00 | 619.00 | 608.00 | 613.00 | 613.00 | -0.97% | 57,000 |
| Jan 6, 2026 | 615.00 | 619.00 | 611.00 | 619.00 | 619.00 | 0.65% | 56,636 |
| Jan 5, 2026 | 616.00 | 617.00 | 613.00 | 615.00 | 615.00 | 0.16% | 14,966 |
| Jan 2, 2026 | 611.00 | 614.00 | 610.00 | 614.00 | 614.00 | 0.49% | 32,565 |
| Dec 30, 2025 | 623.00 | 623.00 | 609.00 | 611.00 | 611.00 | -1.45% | 82,602 |
| Dec 29, 2025 | 623.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.48% | 43,747 |
| Dec 26, 2025 | 620.00 | 623.00 | 616.00 | 623.00 | 612.00 | 0.48% | 42,117 |
| Dec 24, 2025 | 622.00 | 627.00 | 606.00 | 620.00 | 609.05 | 0.16% | 172,476 |
| Dec 23, 2025 | 627.00 | 628.00 | 615.00 | 619.00 | 608.07 | -1.43% | 138,418 |
| Dec 22, 2025 | 626.00 | 628.00 | 619.00 | 628.00 | 616.91 | 0.80% | 40,461 |
| Dec 19, 2025 | 614.00 | 623.00 | 614.00 | 623.00 | 612.00 | 1.14% | 17,376 |
| Dec 18, 2025 | 610.00 | 617.00 | 610.00 | 616.00 | 605.12 | - | 10,026 |
| Dec 17, 2025 | 614.00 | 616.00 | 611.00 | 616.00 | 605.12 | 0.33% | 54,557 |
| Dec 16, 2025 | 620.00 | 625.00 | 614.00 | 614.00 | 603.16 | -1.76% | 66,158 |
| Dec 15, 2025 | 628.00 | 629.00 | 619.00 | 625.00 | 613.96 | -0.48% | 54,359 |
| Dec 12, 2025 | 630.00 | 630.00 | 621.00 | 628.00 | 616.91 | - | 48,230 |
| Dec 11, 2025 | 624.00 | 633.00 | 614.00 | 628.00 | 616.91 | 1.45% | 93,093 |
| Dec 10, 2025 | 628.00 | 628.00 | 618.00 | 619.00 | 608.07 | -1.43% | 24,660 |
| Dec 9, 2025 | 628.00 | 628.00 | 621.00 | 628.00 | 616.91 | - | 16,845 |
| Dec 8, 2025 | 632.00 | 632.00 | 625.00 | 628.00 | 616.91 | -0.32% | 13,652 |
| Dec 5, 2025 | 628.00 | 633.00 | 624.00 | 630.00 | 618.88 | 0.16% | 32,912 |
| Dec 4, 2025 | 632.00 | 636.00 | 619.00 | 629.00 | 617.89 | -0.47% | 94,418 |
| Dec 3, 2025 | 636.00 | 636.00 | 628.00 | 632.00 | 620.84 | -0.63% | 14,853 |
| Dec 2, 2025 | 627.00 | 636.00 | 623.00 | 636.00 | 624.77 | 1.44% | 65,570 |
| Dec 1, 2025 | 626.00 | 627.00 | 622.00 | 627.00 | 615.93 | - | 7,508 |
| Nov 28, 2025 | 610.00 | 627.00 | 608.00 | 627.00 | 615.93 | 2.79% | 66,043 |
| Nov 27, 2025 | 617.00 | 617.00 | 607.00 | 610.00 | 599.23 | -0.16% | 24,158 |
| Nov 26, 2025 | 612.00 | 612.00 | 607.00 | 611.00 | 600.21 | 0.66% | 41,556 |
| Nov 25, 2025 | 614.00 | 619.00 | 606.00 | 607.00 | 596.28 | -1.62% | 52,851 |
| Nov 24, 2025 | 619.00 | 619.00 | 606.00 | 617.00 | 606.11 | -0.32% | 123,665 |
| Nov 21, 2025 | 630.00 | 630.00 | 617.00 | 619.00 | 608.07 | -1.59% | 124,655 |
| Nov 20, 2025 | 619.00 | 631.00 | 619.00 | 629.00 | 617.89 | 0.96% | 135,833 |
| Nov 19, 2025 | 622.00 | 623.00 | 611.00 | 623.00 | 612.00 | 0.16% | 45,909 |
| Nov 18, 2025 | 634.00 | 634.00 | 622.00 | 622.00 | 611.02 | -1.89% | 49,531 |
| Nov 17, 2025 | 639.00 | 642.00 | 624.00 | 634.00 | 622.81 | -0.63% | 48,349 |
| Nov 14, 2025 | 637.00 | 639.00 | 632.00 | 638.00 | 626.74 | - | 14,016 |
| Nov 13, 2025 | 631.00 | 638.00 | 625.00 | 638.00 | 626.74 | 1.43% | 70,657 |
| Nov 12, 2025 | 625.00 | 630.00 | 620.00 | 629.00 | 617.89 | 0.64% | 117,227 |