TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea · Delayed Price · Currency is KRW 4,265.00
-100.00 (-2.29%)
At close: Oct 17, 2025
TC Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,325.00 | 4,335.00 | 4,185.00 | 4,220.00 | 4,220.00 | -1.97% | 136,928 |
| Oct 28, 2025 | 4,250.00 | 4,445.00 | 4,210.00 | 4,305.00 | 4,305.00 | 2.01% | 171,176 |
| Oct 27, 2025 | 4,350.00 | 4,400.00 | 4,205.00 | 4,220.00 | 4,220.00 | -2.20% | 157,559 |
| Oct 24, 2025 | 4,245.00 | 4,385.00 | 4,180.00 | 4,315.00 | 4,315.00 | 4.23% | 184,058 |
| Oct 23, 2025 | 4,195.00 | 4,245.00 | 4,080.00 | 4,140.00 | 4,140.00 | -0.72% | 154,613 |
| Oct 22, 2025 | 4,225.00 | 4,225.00 | 4,095.00 | 4,170.00 | 4,170.00 | -1.30% | 128,519 |
| Oct 21, 2025 | 4,300.00 | 4,355.00 | 4,210.00 | 4,225.00 | 4,225.00 | -1.29% | 92,267 |
| Oct 20, 2025 | 4,260.00 | 4,315.00 | 4,185.00 | 4,280.00 | 4,280.00 | 0.35% | 83,296 |
| Oct 17, 2025 | 4,385.00 | 4,385.00 | 4,195.00 | 4,265.00 | 4,265.00 | -2.29% | 114,708 |
| Oct 16, 2025 | 4,420.00 | 4,425.00 | 4,300.00 | 4,365.00 | 4,365.00 | 0.81% | 126,232 |
| Oct 15, 2025 | 4,045.00 | 4,335.00 | 4,045.00 | 4,330.00 | 4,330.00 | 6.91% | 183,847 |
| Oct 14, 2025 | 4,135.00 | 4,170.00 | 3,990.00 | 4,050.00 | 4,050.00 | -1.94% | 94,161 |
| Oct 13, 2025 | 4,070.00 | 4,160.00 | 4,015.00 | 4,130.00 | 4,130.00 | - | 79,749 |
| Oct 10, 2025 | 4,175.00 | 4,195.00 | 4,050.00 | 4,130.00 | 4,130.00 | -0.96% | 95,364 |
| Oct 2, 2025 | 4,200.00 | 4,200.00 | 4,130.00 | 4,170.00 | 4,170.00 | - | 125,501 |
| Oct 1, 2025 | 4,250.00 | 4,280.00 | 4,165.00 | 4,170.00 | 4,170.00 | -1.88% | 140,684 |
| Sep 30, 2025 | 4,210.00 | 4,255.00 | 4,155.00 | 4,250.00 | 4,250.00 | 0.59% | 79,732 |
| Sep 29, 2025 | 4,315.00 | 4,355.00 | 4,225.00 | 4,225.00 | 4,225.00 | -2.09% | 63,384 |
| Sep 26, 2025 | 4,510.00 | 4,510.00 | 4,285.00 | 4,315.00 | 4,315.00 | -4.32% | 146,338 |
| Sep 25, 2025 | 4,590.00 | 4,785.00 | 4,480.00 | 4,510.00 | 4,510.00 | 1.12% | 165,237 |
| Sep 24, 2025 | 4,475.00 | 4,540.00 | 4,420.00 | 4,460.00 | 4,460.00 | -0.89% | 134,822 |
| Sep 23, 2025 | 4,525.00 | 4,580.00 | 4,490.00 | 4,500.00 | 4,500.00 | -0.55% | 91,248 |
| Sep 22, 2025 | 4,620.00 | 4,645.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.77% | 136,940 |
| Sep 19, 2025 | 4,605.00 | 4,640.00 | 4,550.00 | 4,560.00 | 4,560.00 | -1.30% | 85,168 |
| Sep 18, 2025 | 4,615.00 | 4,675.00 | 4,565.00 | 4,620.00 | 4,620.00 | 0.33% | 159,537 |
| Sep 17, 2025 | 4,720.00 | 4,720.00 | 4,550.00 | 4,605.00 | 4,605.00 | -1.39% | 111,625 |
| Sep 16, 2025 | 4,770.00 | 4,800.00 | 4,645.00 | 4,670.00 | 4,670.00 | -1.68% | 129,533 |
| Sep 15, 2025 | 4,800.00 | 4,810.00 | 4,715.00 | 4,750.00 | 4,750.00 | 0.32% | 86,117 |
| Sep 12, 2025 | 4,770.00 | 4,790.00 | 4,700.00 | 4,735.00 | 4,735.00 | 0.11% | 99,069 |
| Sep 11, 2025 | 4,720.00 | 4,770.00 | 4,705.00 | 4,730.00 | 4,730.00 | 0.32% | 83,337 |
| Sep 10, 2025 | 4,665.00 | 4,725.00 | 4,630.00 | 4,715.00 | 4,715.00 | 1.07% | 94,263 |
| Sep 9, 2025 | 4,720.00 | 4,725.00 | 4,660.00 | 4,665.00 | 4,665.00 | -0.74% | 58,446 |
| Sep 8, 2025 | 4,780.00 | 4,780.00 | 4,650.00 | 4,700.00 | 4,700.00 | -0.63% | 98,356 |
| Sep 5, 2025 | 4,785.00 | 4,815.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.11% | 80,355 |
| Sep 4, 2025 | 4,720.00 | 4,780.00 | 4,710.00 | 4,725.00 | 4,725.00 | 0.43% | 94,294 |
| Sep 3, 2025 | 4,715.00 | 4,910.00 | 4,695.00 | 4,705.00 | 4,705.00 | -0.21% | 589,506 |
| Sep 2, 2025 | 4,535.00 | 4,720.00 | 4,530.00 | 4,715.00 | 4,715.00 | 3.85% | 121,315 |
| Sep 1, 2025 | 4,530.00 | 4,565.00 | 4,435.00 | 4,540.00 | 4,540.00 | -2.58% | 164,603 |
| Aug 29, 2025 | 4,430.00 | 4,700.00 | 4,395.00 | 4,660.00 | 4,660.00 | 5.79% | 329,228 |
| Aug 28, 2025 | 4,475.00 | 4,475.00 | 4,395.00 | 4,405.00 | 4,405.00 | -1.34% | 69,921 |
| Aug 27, 2025 | 4,520.00 | 4,520.00 | 4,405.00 | 4,465.00 | 4,465.00 | 0.11% | 78,460 |
| Aug 26, 2025 | 4,435.00 | 4,460.00 | 4,370.00 | 4,460.00 | 4,460.00 | 0.68% | 84,285 |
| Aug 25, 2025 | 4,460.00 | 4,540.00 | 4,415.00 | 4,430.00 | 4,430.00 | 0.23% | 96,452 |
| Aug 22, 2025 | 4,325.00 | 4,500.00 | 4,325.00 | 4,420.00 | 4,420.00 | 2.55% | 218,332 |
| Aug 21, 2025 | 4,360.00 | 4,400.00 | 4,300.00 | 4,310.00 | 4,310.00 | -0.92% | 230,960 |
| Aug 20, 2025 | 4,345.00 | 4,440.00 | 4,240.00 | 4,350.00 | 4,350.00 | -4.19% | 254,308 |
| Aug 19, 2025 | 4,925.00 | 4,935.00 | 4,525.00 | 4,540.00 | 4,540.00 | -8.10% | 485,361 |
| Aug 18, 2025 | 5,000.00 | 5,090.00 | 4,895.00 | 4,940.00 | 4,940.00 | -5.73% | 509,705 |
| Aug 14, 2025 | 5,270.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.19% | 104,080 |
| Aug 13, 2025 | 5,310.00 | 5,340.00 | 5,160.00 | 5,250.00 | 5,250.00 | -0.76% | 100,127 |