TBC (KOSDAQ:033830)
South Korea · Delayed Price · Currency is KRW 1,694.00
-10.00 (-0.59%)
At close: Oct 8, 2026
TBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,698.00 | 1,714.00 | 1,675.00 | 1,694.00 | 1,694.00 | -0.59% | 13,117 |
| Oct 7, 2026 | 1,700.00 | 1,716.00 | 1,676.00 | 1,704.00 | 1,704.00 | 0.59% | 2,557 |
| Oct 6, 2026 | 1,688.00 | 1,710.00 | 1,655.00 | 1,694.00 | 1,694.00 | 0.36% | 14,924 |
| Oct 2, 2026 | 1,701.00 | 1,830.00 | 1,660.00 | 1,688.00 | 1,688.00 | -0.71% | 26,355 |
| Oct 1, 2026 | 1,714.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.77% | 8,574 |
| Sep 30, 2026 | 1,673.00 | 1,696.00 | 1,657.00 | 1,687.00 | 1,687.00 | 0.84% | 3,003 |
| Sep 29, 2026 | 1,673.00 | 1,699.00 | 1,659.00 | 1,673.00 | 1,673.00 | 0.06% | 11,609 |
| Sep 28, 2026 | 1,700.00 | 1,700.00 | 1,672.00 | 1,672.00 | 1,672.00 | - | 2,194 |
| Sep 23, 2026 | 1,720.00 | 1,720.00 | 1,661.00 | 1,672.00 | 1,672.00 | -1.42% | 9,927 |
| Sep 22, 2026 | 1,679.00 | 1,793.00 | 1,673.00 | 1,696.00 | 1,696.00 | 1.01% | 24,086 |
| Sep 21, 2026 | 1,695.00 | 1,695.00 | 1,679.00 | 1,679.00 | 1,679.00 | -1.00% | 5,726 |
| Sep 18, 2026 | 1,694.00 | 1,712.00 | 1,688.00 | 1,696.00 | 1,696.00 | -0.93% | 12,022 |
| Sep 17, 2026 | 1,696.00 | 1,723.00 | 1,696.00 | 1,712.00 | 1,712.00 | -0.23% | 4,098 |
| Sep 16, 2026 | 1,700.00 | 1,744.00 | 1,689.00 | 1,716.00 | 1,716.00 | -0.23% | 15,541 |
| Sep 15, 2026 | 1,720.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.92% | 1,752 |
| Sep 14, 2026 | 1,756.00 | 1,782.00 | 1,709.00 | 1,736.00 | 1,736.00 | -0.86% | 8,155 |
| Sep 11, 2026 | 1,734.00 | 1,759.00 | 1,723.00 | 1,751.00 | 1,751.00 | 0.98% | 6,656 |
| Sep 10, 2026 | 1,790.00 | 1,790.00 | 1,719.00 | 1,734.00 | 1,734.00 | -0.46% | 13,824 |
| Sep 9, 2026 | 1,740.00 | 1,780.00 | 1,719.00 | 1,742.00 | 1,742.00 | 1.10% | 12,377 |
| Sep 8, 2026 | 1,765.00 | 1,765.00 | 1,706.00 | 1,723.00 | 1,723.00 | -0.86% | 14,196 |
| Sep 7, 2026 | 1,691.00 | 1,746.00 | 1,655.00 | 1,738.00 | 1,738.00 | 3.15% | 16,950 |
| 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 |