TBC (KOSDAQ:033830)
South Korea · Delayed Price · Currency is KRW 694.00
+7.00 (1.02%)
At close: Sep 12, 2025
TBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 705.00 | 705.00 | 698.00 | 702.00 | 702.00 | -0.28% | 90,090 |
| Aug 13, 2025 | 707.00 | 707.00 | 701.00 | 704.00 | 704.00 | -0.56% | 42,348 |
| Aug 12, 2025 | 708.00 | 712.00 | 702.00 | 708.00 | 708.00 | -0.28% | 110,223 |
| Aug 11, 2025 | 711.00 | 711.00 | 705.00 | 710.00 | 710.00 | -0.14% | 45,100 |
| Aug 8, 2025 | 708.00 | 711.00 | 706.00 | 711.00 | 711.00 | 0.14% | 32,552 |
| Aug 7, 2025 | 713.00 | 723.00 | 704.00 | 710.00 | 710.00 | -0.70% | 226,658 |
| Aug 6, 2025 | 714.00 | 727.00 | 711.00 | 715.00 | 715.00 | 0.28% | 367,274 |
| Aug 5, 2025 | 705.00 | 713.00 | 700.00 | 713.00 | 713.00 | 1.28% | 235,443 |
| Aug 4, 2025 | 699.00 | 709.00 | 698.00 | 704.00 | 704.00 | 0.14% | 60,856 |
| Aug 1, 2025 | 708.00 | 708.00 | 688.00 | 703.00 | 703.00 | -0.71% | 251,695 |
| Jul 31, 2025 | 706.00 | 708.00 | 703.00 | 708.00 | 708.00 | 0.43% | 36,994 |
| Jul 30, 2025 | 704.00 | 706.00 | 699.00 | 705.00 | 705.00 | - | 53,621 |
| Jul 29, 2025 | 698.00 | 705.00 | 698.00 | 705.00 | 705.00 | 1.00% | 35,862 |
| Jul 28, 2025 | 705.00 | 708.00 | 698.00 | 698.00 | 698.00 | -0.99% | 182,930 |
| Jul 25, 2025 | 708.00 | 709.00 | 700.00 | 705.00 | 705.00 | -0.42% | 227,581 |
| Jul 24, 2025 | 712.00 | 715.00 | 704.00 | 708.00 | 708.00 | -0.56% | 208,511 |
| Jul 23, 2025 | 712.00 | 716.00 | 709.00 | 712.00 | 712.00 | - | 46,197 |
| Jul 22, 2025 | 719.00 | 721.00 | 708.00 | 712.00 | 712.00 | -0.97% | 213,277 |
| Jul 21, 2025 | 727.00 | 727.00 | 714.00 | 719.00 | 719.00 | -1.24% | 246,195 |
| Jul 18, 2025 | 729.00 | 735.00 | 719.00 | 728.00 | 728.00 | -0.14% | 173,601 |
| Jul 17, 2025 | 728.00 | 729.00 | 719.00 | 729.00 | 729.00 | 0.14% | 100,671 |
| Jul 16, 2025 | 732.00 | 732.00 | 720.00 | 728.00 | 728.00 | -0.55% | 94,845 |
| Jul 15, 2025 | 731.00 | 734.00 | 728.00 | 732.00 | 732.00 | -0.14% | 199,988 |
| Jul 14, 2025 | 734.00 | 738.00 | 720.00 | 733.00 | 733.00 | -0.14% | 221,097 |
| Jul 11, 2025 | 731.00 | 745.00 | 728.00 | 734.00 | 734.00 | 0.41% | 118,982 |