TBC (KOSDAQ:033830)
South Korea · Delayed Price · Currency is KRW 1,613.00
-26.00 (-1.59%)
At close: Jul 21, 2026
TBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,665.00 | 1,665.00 | 1,635.00 | 1,639.00 | 1,639.00 | -1.92% | 6,793 |
| Jul 16, 2026 | 1,679.00 | 1,691.00 | 1,661.00 | 1,671.00 | 1,671.00 | -0.12% | 13,035 |
| Jul 15, 2026 | 1,673.00 | 1,674.00 | 1,627.00 | 1,673.00 | 1,673.00 | 1.27% | 23,975 |
| Jul 14, 2026 | 1,644.00 | 1,681.00 | 1,625.00 | 1,652.00 | 1,652.00 | -0.36% | 8,211 |
| Jul 13, 2026 | 1,682.00 | 1,682.00 | 1,626.00 | 1,658.00 | 1,658.00 | 0.91% | 7,103 |
| Jul 10, 2026 | 1,680.00 | 1,689.00 | 1,617.00 | 1,643.00 | 1,643.00 | 0.92% | 3,474 |
| Jul 9, 2026 | 1,629.00 | 1,649.00 | 1,605.00 | 1,628.00 | 1,628.00 | -0.06% | 5,358 |
| Jul 8, 2026 | 1,631.00 | 1,654.00 | 1,624.00 | 1,629.00 | 1,629.00 | -0.12% | 24,628 |
| Jul 7, 2026 | 1,633.00 | 1,785.00 | 1,621.00 | 1,631.00 | 1,631.00 | -0.12% | 38,031 |
| Jul 6, 2026 | 1,659.00 | 1,659.00 | 1,620.00 | 1,633.00 | 1,633.00 | -2.97% | 70,808 |
| Jul 3, 2026 | 1,805.00 | 1,900.00 | 1,667.00 | 1,683.00 | 1,683.00 | -15.85% | 151,700 |
| Jun 9, 2026 | 2,050.00 | 2,070.00 | 1,990.00 | 2,000.00 | 2,000.00 | -1.48% | 27,552 |
| Jun 8, 2026 | 2,150.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,030.00 | -6.02% | 28,243 |
| Jun 5, 2026 | 2,240.00 | 2,280.00 | 2,070.00 | 2,160.00 | 2,160.00 | -2.70% | 60,017 |
| Jun 4, 2026 | 2,150.00 | 2,280.00 | 2,075.00 | 2,220.00 | 2,220.00 | 3.98% | 87,471 |
| Jun 2, 2026 | 2,265.00 | 2,265.00 | 2,050.00 | 2,135.00 | 2,135.00 | -3.17% | 75,428 |
| Jun 1, 2026 | 2,280.00 | 2,285.00 | 2,085.00 | 2,205.00 | 2,205.00 | -2.43% | 55,973 |
| May 29, 2026 | 2,345.00 | 2,345.00 | 2,230.00 | 2,260.00 | 2,260.00 | -2.80% | 43,592 |
| May 28, 2026 | 2,330.00 | 2,375.00 | 2,270.00 | 2,325.00 | 2,325.00 | -0.21% | 21,834 |
| May 27, 2026 | 2,450.00 | 2,450.00 | 2,330.00 | 2,330.00 | 2,330.00 | -5.67% | 51,409 |
| May 26, 2026 | 2,455.00 | 2,495.00 | 2,375.00 | 2,470.00 | 2,470.00 | -0.60% | 174,545 |
| May 22, 2026 | 2,450.00 | 2,525.00 | 2,405.00 | 2,485.00 | 2,485.00 | -1.58% | 156,216 |
| May 21, 2026 | 2,715.00 | 2,715.00 | 2,430.00 | 2,525.00 | 2,525.00 | -6.13% | 244,274 |
| May 20, 2026 | 2,705.00 | 2,740.00 | 2,640.00 | 2,690.00 | 2,690.00 | -0.92% | 25,372 |
| May 19, 2026 | 2,730.00 | 2,730.00 | 2,680.00 | 2,715.00 | 2,715.00 | -0.55% | 10,679 |
| May 18, 2026 | 2,705.00 | 2,780.00 | 2,705.00 | 2,730.00 | 2,730.00 | -1.44% | 10,851 |
| May 15, 2026 | 2,835.00 | 2,835.00 | 2,740.00 | 2,770.00 | 2,770.00 | 0.73% | 15,860 |
| May 14, 2026 | 2,795.00 | 2,915.00 | 2,745.00 | 2,750.00 | 2,750.00 | -1.61% | 42,278 |
| May 13, 2026 | 2,805.00 | 2,850.00 | 2,755.00 | 2,795.00 | 2,795.00 | -1.41% | 26,347 |
| May 12, 2026 | 2,900.00 | 2,900.00 | 2,810.00 | 2,835.00 | 2,835.00 | -2.24% | 17,462 |
| May 11, 2026 | 2,945.00 | 2,945.00 | 2,885.00 | 2,900.00 | 2,900.00 | -1.02% | 14,676 |
| May 8, 2026 | 2,955.00 | 2,955.00 | 2,885.00 | 2,930.00 | 2,930.00 | -0.68% | 21,834 |
| May 7, 2026 | 2,915.00 | 2,975.00 | 2,890.00 | 2,950.00 | 2,950.00 | 0.34% | 22,641 |
| May 6, 2026 | 3,010.00 | 3,010.00 | 2,885.00 | 2,940.00 | 2,940.00 | -1.67% | 77,915 |
| May 4, 2026 | 2,995.00 | 3,010.00 | 2,970.00 | 2,990.00 | 2,990.00 | -0.17% | 18,686 |
| Apr 30, 2026 | 2,980.00 | 3,015.00 | 2,955.00 | 2,995.00 | 2,995.00 | 0.50% | 14,135 |
| Apr 29, 2026 | 2,990.00 | 2,990.00 | 2,945.00 | 2,980.00 | 2,980.00 | -0.17% | 27,543 |
| Apr 28, 2026 | 2,975.00 | 3,000.00 | 2,960.00 | 2,985.00 | 2,985.00 | 0.34% | 12,677 |
| Apr 27, 2026 | 3,020.00 | 3,055.00 | 2,940.00 | 2,975.00 | 2,975.00 | -2.14% | 48,195 |
| Apr 24, 2026 | 2,990.00 | 3,055.00 | 2,975.00 | 3,040.00 | 3,040.00 | 1.67% | 24,281 |
| Apr 23, 2026 | 3,115.00 | 3,115.00 | 2,960.00 | 2,990.00 | 2,990.00 | -4.01% | 73,326 |
| Apr 22, 2026 | 3,150.00 | 3,150.00 | 3,055.00 | 3,115.00 | 3,115.00 | -1.11% | 39,993 |
| Apr 21, 2026 | 3,190.00 | 3,265.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.94% | 142,206 |
| Apr 20, 2026 | 3,205.00 | 3,285.00 | 3,180.00 | 3,180.00 | 3,180.00 | -0.78% | 53,496 |
| Apr 17, 2026 | 3,190.00 | 3,250.00 | 3,185.00 | 3,205.00 | 3,205.00 | 0.63% | 64,224 |
| Apr 16, 2026 | 3,200.00 | 3,205.00 | 3,160.00 | 3,185.00 | 3,185.00 | 0.47% | 16,706 |
| Apr 15, 2026 | 3,105.00 | 3,190.00 | 3,090.00 | 3,170.00 | 3,170.00 | 2.76% | 38,882 |
| Apr 14, 2026 | 3,065.00 | 3,105.00 | 3,065.00 | 3,085.00 | 3,085.00 | 0.33% | 29,237 |
| Apr 13, 2026 | 3,075.00 | 3,090.00 | 3,065.00 | 3,075.00 | 3,075.00 | 0.49% | 19,289 |
| Apr 10, 2026 | 3,060.00 | 3,085.00 | 3,035.00 | 3,060.00 | 3,060.00 | - | 32,127 |