TBC (KOSDAQ:033830)
South Korea · Delayed Price · Currency is KRW 1,685.00
-4.00 (-0.24%)
At close: Sep 4, 2026
TBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,689.00 | 1,720.00 | 1,669.00 | 1,685.00 | 1,685.00 | -0.24% | 22,650 |
| Sep 3, 2026 | 1,665.00 | 1,709.00 | 1,665.00 | 1,689.00 | 1,689.00 | 0.90% | 10,581 |
| Sep 2, 2026 | 1,695.00 | 1,695.00 | 1,628.00 | 1,674.00 | 1,674.00 | 0.24% | 10,394 |
| Sep 1, 2026 | 1,625.00 | 1,689.00 | 1,625.00 | 1,670.00 | 1,670.00 | - | 21,909 |
| Aug 31, 2026 | 1,676.00 | 1,689.00 | 1,668.00 | 1,670.00 | 1,670.00 | -0.42% | 7,927 |
| Aug 28, 2026 | 1,631.00 | 1,700.00 | 1,605.00 | 1,677.00 | 1,677.00 | 3.45% | 51,544 |
| Aug 27, 2026 | 1,622.00 | 1,632.00 | 1,605.00 | 1,621.00 | 1,621.00 | - | 6,022 |
| Aug 26, 2026 | 1,598.00 | 1,630.00 | 1,591.00 | 1,621.00 | 1,621.00 | -0.55% | 10,030 |
| Aug 25, 2026 | 1,591.00 | 1,630.00 | 1,591.00 | 1,630.00 | 1,630.00 | 0.62% | 9,365 |
| Aug 24, 2026 | 1,630.00 | 1,630.00 | 1,599.00 | 1,620.00 | 1,620.00 | 0.25% | 4,795 |
| Aug 21, 2026 | 1,640.00 | 1,659.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.92% | 2,744 |
| Aug 20, 2026 | 1,617.00 | 1,646.00 | 1,614.00 | 1,631.00 | 1,631.00 | -0.12% | 9,179 |
| Aug 19, 2026 | 1,637.00 | 1,637.00 | 1,599.00 | 1,633.00 | 1,633.00 | -0.18% | 29,764 |
| Aug 18, 2026 | 1,666.00 | 1,674.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.80% | 6,197 |
| Aug 14, 2026 | 1,670.00 | 1,670.00 | 1,648.00 | 1,666.00 | 1,666.00 | 0.73% | 7,832 |
| Aug 13, 2026 | 1,647.00 | 1,660.00 | 1,645.00 | 1,654.00 | 1,654.00 | 0.67% | 5,318 |
| Aug 12, 2026 | 1,625.00 | 1,648.00 | 1,625.00 | 1,643.00 | 1,643.00 | 0.43% | 25,701 |
| Aug 11, 2026 | 1,604.00 | 1,645.00 | 1,604.00 | 1,636.00 | 1,636.00 | 2.00% | 21,441 |
| Aug 10, 2026 | 1,573.00 | 1,613.00 | 1,573.00 | 1,604.00 | 1,604.00 | 0.88% | 13,546 |
| Aug 7, 2026 | 1,582.00 | 1,594.00 | 1,574.00 | 1,590.00 | 1,590.00 | 0.51% | 2,364 |
| Aug 6, 2026 | 1,581.00 | 1,610.00 | 1,568.00 | 1,582.00 | 1,582.00 | -0.32% | 13,765 |
| Aug 5, 2026 | 1,622.00 | 1,622.00 | 1,586.00 | 1,587.00 | 1,587.00 | 0.06% | 5,262 |
| Aug 4, 2026 | 1,619.00 | 1,630.00 | 1,569.00 | 1,586.00 | 1,586.00 | 0.89% | 20,018 |
| Aug 3, 2026 | 1,581.00 | 1,588.00 | 1,548.00 | 1,572.00 | 1,572.00 | -0.06% | 8,429 |
| Jul 31, 2026 | 1,550.00 | 1,585.00 | 1,531.00 | 1,573.00 | 1,573.00 | 0.77% | 4,298 |
| Jul 30, 2026 | 1,544.00 | 1,584.00 | 1,541.00 | 1,561.00 | 1,561.00 | -0.06% | 18,932 |
| Jul 29, 2026 | 1,552.00 | 1,594.00 | 1,479.00 | 1,562.00 | 1,562.00 | -0.45% | 27,687 |
| Jul 28, 2026 | 1,550.00 | 1,592.00 | 1,550.00 | 1,569.00 | 1,569.00 | -1.51% | 29,224 |
| Jul 27, 2026 | 1,589.00 | 1,610.00 | 1,517.00 | 1,593.00 | 1,593.00 | -0.25% | 26,415 |
| Jul 24, 2026 | 1,582.00 | 1,605.00 | 1,582.00 | 1,597.00 | 1,597.00 | -0.06% | 19,382 |
| Jul 23, 2026 | 1,590.00 | 1,604.00 | 1,584.00 | 1,598.00 | 1,598.00 | 0.13% | 20,166 |
| Jul 22, 2026 | 1,613.00 | 1,617.00 | 1,596.00 | 1,596.00 | 1,596.00 | -1.05% | 18,554 |
| Jul 21, 2026 | 1,639.00 | 1,639.00 | 1,609.00 | 1,613.00 | 1,613.00 | -1.59% | 19,976 |
| 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 |