TBC (KOSDAQ:033830)
South Korea · Delayed Price · Currency is KRW 598.00
-25.00 (-4.01%)
At close: Apr 23, 2026
TBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 598.00 | 611.00 | 595.00 | 608.00 | 608.00 | 1.67% | 121,391 |
| Apr 23, 2026 | 623.00 | 623.00 | 592.00 | 598.00 | 598.00 | -4.01% | 366,627 |
| Apr 22, 2026 | 630.00 | 630.00 | 611.00 | 623.00 | 623.00 | -1.11% | 199,958 |
| 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% | 267,379 |
| Apr 17, 2026 | 638.00 | 650.00 | 637.00 | 641.00 | 641.00 | 0.63% | 320,845 |
| Apr 16, 2026 | 640.00 | 641.00 | 632.00 | 637.00 | 637.00 | 0.47% | 78,532 |
| 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% | 145,139 |
| 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 | - | 160,633 |
| Apr 9, 2026 | 616.00 | 616.00 | 605.00 | 612.00 | 612.00 | 0.16% | 105,279 |
| Apr 8, 2026 | 603.00 | 615.00 | 603.00 | 611.00 | 611.00 | 1.83% | 251,492 |
| Apr 7, 2026 | 602.00 | 605.00 | 597.00 | 600.00 | 600.00 | -0.33% | 81,385 |
| 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% | 40,997 |
| Apr 2, 2026 | 606.00 | 609.00 | 595.00 | 600.00 | 600.00 | - | 63,812 |
| Apr 1, 2026 | 600.00 | 606.00 | 595.00 | 600.00 | 600.00 | 1.52% | 56,632 |
| Mar 31, 2026 | 600.00 | 600.00 | 575.00 | 591.00 | 591.00 | -1.50% | 79,525 |
| 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% | 202,144 |
| Mar 26, 2026 | 609.00 | 609.00 | 599.00 | 605.00 | 605.00 | -0.17% | 55,345 |
| Mar 25, 2026 | 606.00 | 608.00 | 600.00 | 606.00 | 606.00 | 0.66% | 97,330 |
| Mar 24, 2026 | 595.00 | 607.00 | 595.00 | 602.00 | 602.00 | 1.01% | 90,011 |
| Mar 23, 2026 | 610.00 | 613.00 | 596.00 | 596.00 | 596.00 | -2.30% | 267,748 |
| 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 |