TBC (KOSDAQ:033830)
South Korea · Delayed Price · Currency is KRW 603.00
-1.00 (-0.17%)
At close: Mar 19, 2026
TBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 603.00 | 611.00 | 600.00 | 610.00 | 610.00 | 1.16% | 125,014 |
| Mar 19, 2026 | 604.00 | 615.00 | 593.00 | 603.00 | 603.00 | -0.17% | 119,515 |
| Mar 18, 2026 | 609.00 | 609.00 | 599.00 | 604.00 | 604.00 | -0.17% | 76,732 |
| Mar 17, 2026 | 609.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.66% | 80,809 |
| Mar 16, 2026 | 609.00 | 615.00 | 605.00 | 609.00 | 609.00 | - | 33,299 |
| Mar 13, 2026 | 603.00 | 615.00 | 595.00 | 609.00 | 609.00 | 1.00% | 88,219 |
| Mar 12, 2026 | 605.00 | 609.00 | 592.00 | 603.00 | 603.00 | 0.50% | 116,431 |
| Mar 11, 2026 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 111,133 |
| Mar 10, 2026 | 574.00 | 598.00 | 572.00 | 595.00 | 595.00 | 4.39% | 219,714 |
| Mar 9, 2026 | 589.00 | 589.00 | 554.00 | 570.00 | 570.00 | -3.39% | 147,904 |
| Mar 6, 2026 | 579.00 | 636.00 | 559.00 | 590.00 | 590.00 | 2.43% | 437,811 |
| Mar 5, 2026 | 552.00 | 584.00 | 552.00 | 576.00 | 576.00 | 5.11% | 222,129 |
| Mar 4, 2026 | 597.00 | 597.00 | 536.00 | 548.00 | 548.00 | -8.21% | 318,382 |
| Mar 3, 2026 | 615.00 | 622.00 | 597.00 | 597.00 | 597.00 | -5.24% | 384,405 |
| Feb 27, 2026 | 634.00 | 635.00 | 613.00 | 630.00 | 630.00 | -0.63% | 225,846 |
| Feb 26, 2026 | 658.00 | 658.00 | 631.00 | 634.00 | 634.00 | -3.65% | 291,728 |
| Feb 25, 2026 | 674.00 | 680.00 | 651.00 | 658.00 | 658.00 | -2.37% | 509,357 |
| Feb 24, 2026 | 676.00 | 679.00 | 664.00 | 674.00 | 674.00 | -0.59% | 202,839 |
| Feb 23, 2026 | 664.00 | 680.00 | 662.00 | 678.00 | 678.00 | 2.11% | 248,745 |
| Feb 20, 2026 | 665.00 | 673.00 | 659.00 | 664.00 | 664.00 | -0.45% | 423,663 |
| Feb 19, 2026 | 634.00 | 688.00 | 634.00 | 667.00 | 667.00 | 5.21% | 1,187,115 |
| Feb 13, 2026 | 605.00 | 650.00 | 602.00 | 634.00 | 634.00 | 4.79% | 1,420,639 |
| Feb 12, 2026 | 604.00 | 608.00 | 601.00 | 605.00 | 605.00 | 0.17% | 57,620 |
| Feb 11, 2026 | 609.00 | 609.00 | 601.00 | 604.00 | 604.00 | -0.82% | 69,309 |
| Feb 10, 2026 | 604.00 | 610.00 | 596.00 | 609.00 | 609.00 | 1.50% | 259,156 |
| Feb 9, 2026 | 602.00 | 610.00 | 597.00 | 600.00 | 600.00 | -0.33% | 229,898 |
| Feb 6, 2026 | 605.00 | 611.00 | 591.00 | 602.00 | 602.00 | -0.50% | 93,907 |
| Feb 5, 2026 | 580.00 | 610.00 | 578.00 | 605.00 | 605.00 | 3.77% | 419,712 |
| Feb 4, 2026 | 579.00 | 583.00 | 575.00 | 583.00 | 583.00 | 0.69% | 183,462 |
| Feb 3, 2026 | 577.00 | 580.00 | 572.00 | 579.00 | 579.00 | 1.05% | 127,399 |
| Feb 2, 2026 | 591.00 | 591.00 | 553.00 | 573.00 | 573.00 | -3.21% | 284,285 |
| Jan 30, 2026 | 593.00 | 594.00 | 587.00 | 592.00 | 592.00 | -0.17% | 100,976 |
| Jan 29, 2026 | 593.00 | 595.00 | 589.00 | 593.00 | 593.00 | - | 64,617 |
| Jan 28, 2026 | 592.00 | 595.00 | 586.00 | 593.00 | 593.00 | 0.34% | 107,393 |
| Jan 27, 2026 | 588.00 | 591.00 | 585.00 | 591.00 | 591.00 | 0.51% | 59,039 |
| Jan 26, 2026 | 582.00 | 592.00 | 582.00 | 588.00 | 588.00 | 0.51% | 106,995 |
| 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 |