TBC (KOSDAQ:033830)
South Korea flag South Korea · Delayed Price · Currency is KRW
635.00
-12.00 (-1.85%)
At close: Oct 30, 2025

TBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025639.00639.00620.00629.00629.00-0.94%164,754
Oct 30, 2025647.00647.00635.00635.00635.00-1.85%165,702
Oct 29, 2025642.00647.00641.00647.00647.000.47%43,604
Oct 28, 2025644.00645.00641.00644.00644.00-63,224
Oct 27, 2025648.00649.00640.00644.00644.00-0.62%195,502
Oct 24, 2025648.00650.00643.00648.00648.00-88,998
Oct 23, 2025650.00651.00646.00648.00648.00-0.31%45,682
Oct 22, 2025650.00655.00645.00650.00650.00-279,068
Oct 21, 2025650.00653.00647.00650.00650.00-44,059
Oct 20, 2025653.00654.00646.00650.00650.00-0.46%63,443
Oct 17, 2025662.00662.00651.00653.00653.00-1.36%210,354
Oct 16, 2025663.00670.00659.00662.00662.00-0.15%184,209
Oct 15, 2025675.00676.00652.00663.00663.00-1.04%815,305
Oct 14, 2025666.00670.00659.00670.00670.000.60%547,389
Oct 13, 2025662.00669.00661.00666.00666.00-1.04%110,717
Oct 10, 2025672.00677.00668.00673.00673.000.15%105,307
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