TBC (KOSDAQ:033830)
South Korea · Delayed Price · Currency is KRW 444.00
+17.00 (3.98%)
At close: Jun 4, 2026
TBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 448.00 | 456.00 | 414.00 | 432.00 | 432.00 | -2.70% | 300,088 |
| Jun 4, 2026 | 430.00 | 456.00 | 415.00 | 444.00 | 444.00 | 3.98% | 437,357 |
| Jun 2, 2026 | 453.00 | 453.00 | 410.00 | 427.00 | 427.00 | -3.17% | 377,141 |
| Jun 1, 2026 | 456.00 | 457.00 | 417.00 | 441.00 | 441.00 | -2.43% | 279,869 |
| May 29, 2026 | 469.00 | 469.00 | 446.00 | 452.00 | 452.00 | -2.80% | 216,936 |
| May 28, 2026 | 466.00 | 475.00 | 454.00 | 465.00 | 465.00 | -0.21% | 108,424 |
| May 27, 2026 | 490.00 | 490.00 | 466.00 | 466.00 | 466.00 | -5.67% | 239,505 |
| May 26, 2026 | 491.00 | 499.00 | 475.00 | 494.00 | 494.00 | -0.60% | 811,019 |
| May 22, 2026 | 490.00 | 505.00 | 481.00 | 497.00 | 497.00 | -1.58% | 766,012 |
| May 21, 2026 | 543.00 | 543.00 | 486.00 | 505.00 | 505.00 | -6.13% | 1,059,768 |
| May 20, 2026 | 541.00 | 548.00 | 528.00 | 538.00 | 538.00 | -0.92% | 126,863 |
| May 19, 2026 | 546.00 | 546.00 | 536.00 | 543.00 | 543.00 | -0.55% | 53,395 |
| May 18, 2026 | 541.00 | 556.00 | 541.00 | 546.00 | 546.00 | -1.44% | 54,259 |
| May 15, 2026 | 567.00 | 567.00 | 548.00 | 554.00 | 554.00 | 0.73% | 79,301 |
| May 14, 2026 | 559.00 | 583.00 | 549.00 | 550.00 | 550.00 | -1.61% | 211,393 |
| May 13, 2026 | 561.00 | 570.00 | 551.00 | 559.00 | 559.00 | -1.41% | 131,735 |
| May 12, 2026 | 580.00 | 580.00 | 562.00 | 567.00 | 567.00 | -2.24% | 87,312 |
| May 11, 2026 | 589.00 | 589.00 | 577.00 | 580.00 | 580.00 | -1.02% | 73,384 |
| May 8, 2026 | 591.00 | 591.00 | 577.00 | 586.00 | 586.00 | -0.68% | 109,170 |
| May 7, 2026 | 583.00 | 595.00 | 578.00 | 590.00 | 590.00 | 0.34% | 113,208 |
| May 6, 2026 | 602.00 | 602.00 | 577.00 | 588.00 | 588.00 | -1.67% | 389,577 |
| May 4, 2026 | 599.00 | 602.00 | 594.00 | 598.00 | 598.00 | -0.17% | 93,433 |
| Apr 30, 2026 | 596.00 | 603.00 | 591.00 | 599.00 | 599.00 | 0.50% | 70,677 |
| Apr 29, 2026 | 598.00 | 598.00 | 589.00 | 596.00 | 596.00 | -0.17% | 137,719 |
| Apr 28, 2026 | 595.00 | 600.00 | 592.00 | 597.00 | 597.00 | 0.34% | 63,388 |
| Apr 27, 2026 | 604.00 | 611.00 | 588.00 | 595.00 | 595.00 | -2.14% | 240,978 |
| Apr 24, 2026 | 598.00 | 611.00 | 595.00 | 608.00 | 608.00 | 1.67% | 121,406 |
| Apr 23, 2026 | 623.00 | 623.00 | 592.00 | 598.00 | 598.00 | -4.01% | 366,632 |
| Apr 22, 2026 | 630.00 | 630.00 | 611.00 | 623.00 | 623.00 | -1.11% | 199,969 |
| Apr 21, 2026 | 638.00 | 653.00 | 630.00 | 630.00 | 630.00 | -0.94% | 711,032 |
| Apr 20, 2026 | 641.00 | 657.00 | 636.00 | 636.00 | 636.00 | -0.78% | 267,480 |
| Apr 17, 2026 | 638.00 | 650.00 | 637.00 | 641.00 | 641.00 | 0.63% | 321,122 |
| Apr 16, 2026 | 640.00 | 641.00 | 632.00 | 637.00 | 637.00 | 0.47% | 83,533 |
| Apr 15, 2026 | 621.00 | 638.00 | 618.00 | 634.00 | 634.00 | 2.76% | 194,414 |
| Apr 14, 2026 | 613.00 | 621.00 | 613.00 | 617.00 | 617.00 | 0.33% | 146,189 |
| Apr 13, 2026 | 615.00 | 618.00 | 613.00 | 615.00 | 615.00 | 0.49% | 96,447 |
| Apr 10, 2026 | 612.00 | 617.00 | 607.00 | 612.00 | 612.00 | - | 160,635 |
| Apr 9, 2026 | 616.00 | 616.00 | 605.00 | 612.00 | 612.00 | 0.16% | 105,319 |
| Apr 8, 2026 | 603.00 | 615.00 | 603.00 | 611.00 | 611.00 | 1.83% | 251,571 |
| Apr 7, 2026 | 602.00 | 605.00 | 597.00 | 600.00 | 600.00 | -0.33% | 81,386 |
| Apr 6, 2026 | 608.00 | 609.00 | 597.00 | 602.00 | 602.00 | -0.17% | 70,542 |
| Apr 3, 2026 | 615.00 | 615.00 | 600.00 | 603.00 | 603.00 | 0.50% | 41,003 |
| Apr 2, 2026 | 606.00 | 609.00 | 595.00 | 600.00 | 600.00 | - | 63,898 |
| Apr 1, 2026 | 600.00 | 606.00 | 595.00 | 600.00 | 600.00 | 1.52% | 56,633 |
| Mar 31, 2026 | 600.00 | 600.00 | 575.00 | 591.00 | 591.00 | -1.50% | 79,530 |
| Mar 30, 2026 | 599.00 | 601.00 | 592.00 | 600.00 | 600.00 | -0.66% | 77,288 |
| Mar 27, 2026 | 604.00 | 604.00 | 589.00 | 604.00 | 604.00 | -0.17% | 202,194 |
| Mar 26, 2026 | 609.00 | 609.00 | 599.00 | 605.00 | 605.00 | -0.17% | 55,449 |
| Mar 25, 2026 | 606.00 | 608.00 | 600.00 | 606.00 | 606.00 | 0.66% | 98,044 |
| Mar 24, 2026 | 595.00 | 607.00 | 595.00 | 602.00 | 602.00 | 1.01% | 90,011 |