TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea · Delayed Price · Currency is KRW 4,625.00
+220.00 (4.99%)
Last updated: Aug 29, 2025, 2:37 PM KST
TC Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,430.00 | 4,485.00 | 4,420.00 | 4,440.00 | - | 0.79% | 7,818 |
| Aug 28, 2025 | 4,475.00 | 4,475.00 | 4,395.00 | 4,405.00 | - | -1.34% | 69,921 |
| Aug 27, 2025 | 4,520.00 | 4,520.00 | 4,405.00 | 4,465.00 | - | 0.11% | 78,460 |
| Aug 26, 2025 | 4,435.00 | 4,460.00 | 4,370.00 | 4,460.00 | - | 0.68% | 84,285 |
| Aug 25, 2025 | 4,460.00 | 4,540.00 | 4,415.00 | 4,430.00 | - | 0.23% | 96,452 |
| Aug 22, 2025 | 4,325.00 | 4,500.00 | 4,325.00 | 4,420.00 | - | 2.55% | 218,332 |
| Aug 21, 2025 | 4,360.00 | 4,400.00 | 4,300.00 | 4,310.00 | - | -0.92% | 230,960 |
| Aug 20, 2025 | 4,345.00 | 4,440.00 | 4,240.00 | 4,350.00 | - | -4.19% | 254,308 |
| Aug 19, 2025 | 4,925.00 | 4,935.00 | 4,525.00 | 4,540.00 | - | -8.10% | 485,361 |
| Aug 18, 2025 | 5,000.00 | 5,090.00 | 4,895.00 | 4,940.00 | - | -5.73% | 509,705 |
| Aug 14, 2025 | 5,270.00 | 5,270.00 | 5,170.00 | 5,240.00 | - | -0.19% | 104,080 |
| Aug 13, 2025 | 5,310.00 | 5,340.00 | 5,160.00 | 5,250.00 | - | -0.76% | 100,127 |
| Aug 12, 2025 | 5,300.00 | 5,430.00 | 5,250.00 | 5,290.00 | - | - | 250,070 |
| Aug 11, 2025 | 5,420.00 | 5,460.00 | 5,240.00 | 5,290.00 | - | -1.31% | 178,404 |
| Aug 8, 2025 | 5,460.00 | 5,530.00 | 5,330.00 | 5,360.00 | - | 0.37% | 220,611 |
| Aug 7, 2025 | 5,150.00 | 5,400.00 | 5,070.00 | 5,340.00 | - | 3.89% | 384,508 |
| Aug 6, 2025 | 5,130.00 | 5,170.00 | 5,060.00 | 5,140.00 | - | 0.39% | 139,256 |
| Aug 5, 2025 | 5,150.00 | 5,190.00 | 5,060.00 | 5,120.00 | - | 0.99% | 142,348 |
| Aug 4, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,070.00 | - | -0.20% | 243,622 |
| Aug 1, 2025 | 5,370.00 | 5,380.00 | 5,060.00 | 5,080.00 | - | -7.13% | 434,748 |
| Jul 31, 2025 | 5,660.00 | 5,660.00 | 5,390.00 | 5,470.00 | - | -1.97% | 307,287 |
| Jul 30, 2025 | 5,770.00 | 5,810.00 | 5,570.00 | 5,580.00 | - | -2.96% | 304,615 |
| Jul 29, 2025 | 5,610.00 | 5,940.00 | 5,460.00 | 5,750.00 | - | 6.28% | 825,267 |
| Jul 28, 2025 | 5,560.00 | 5,770.00 | 5,410.00 | 5,410.00 | - | 1.88% | 635,902 |
| Jul 25, 2025 | 5,380.00 | 5,430.00 | 5,310.00 | 5,310.00 | - | -0.19% | 114,674 |
| Jul 24, 2025 | 5,270.00 | 5,380.00 | 5,270.00 | 5,320.00 | - | 1.14% | 163,612 |
| Jul 23, 2025 | 5,340.00 | 5,350.00 | 5,180.00 | 5,260.00 | - | -0.75% | 157,117 |
| Jul 22, 2025 | 5,510.00 | 5,510.00 | 5,280.00 | 5,300.00 | - | -3.11% | 301,441 |
| Jul 21, 2025 | 5,290.00 | 5,490.00 | 5,290.00 | 5,470.00 | - | 2.63% | 123,441 |
| Jul 18, 2025 | 5,510.00 | 5,530.00 | 5,260.00 | 5,330.00 | - | -2.38% | 326,161 |
| Jul 17, 2025 | 5,650.00 | 5,670.00 | 5,440.00 | 5,460.00 | - | -3.53% | 337,867 |
| Jul 16, 2025 | 5,620.00 | 5,850.00 | 5,530.00 | 5,660.00 | - | -0.53% | 537,151 |
| Jul 15, 2025 | 5,790.00 | 5,790.00 | 5,610.00 | 5,690.00 | - | 1.07% | 270,379 |
| Jul 14, 2025 | 5,670.00 | 5,700.00 | 5,590.00 | 5,630.00 | - | -0.35% | 148,589 |
| Jul 11, 2025 | 5,890.00 | 5,910.00 | 5,610.00 | 5,650.00 | - | -3.09% | 366,929 |
| Jul 10, 2025 | 5,990.00 | 5,990.00 | 5,750.00 | 5,830.00 | - | -2.67% | 387,364 |
| Jul 9, 2025 | 6,140.00 | 6,230.00 | 5,910.00 | 5,990.00 | - | 2.04% | 624,715 |
| Jul 8, 2025 | 5,670.00 | 5,890.00 | 5,650.00 | 5,870.00 | - | 1.91% | 340,926 |
| Jul 7, 2025 | 5,710.00 | 5,830.00 | 5,650.00 | 5,760.00 | - | -1.87% | 256,941 |
| Jul 4, 2025 | 6,050.00 | 6,100.00 | 5,870.00 | 5,870.00 | - | -2.33% | 349,811 |
| Jul 3, 2025 | 6,200.00 | 6,210.00 | 5,990.00 | 6,010.00 | - | -1.80% | 433,833 |
| Jul 2, 2025 | 6,230.00 | 6,260.00 | 5,980.00 | 6,120.00 | - | -1.13% | 670,271 |
| Jul 1, 2025 | 6,350.00 | 6,580.00 | 6,100.00 | 6,190.00 | - | 5.99% | 6,324,673 |
| Jun 30, 2025 | 5,980.00 | 6,030.00 | 5,730.00 | 5,840.00 | - | -2.01% | 759,551 |
| Jun 27, 2025 | 5,800.00 | 6,130.00 | 5,710.00 | 5,960.00 | - | 3.83% | 1,901,258 |
| Jun 26, 2025 | 5,740.00 | 5,890.00 | 5,590.00 | 5,740.00 | - | 2.14% | 909,147 |
| Jun 25, 2025 | 5,950.00 | 5,960.00 | 5,600.00 | 5,620.00 | - | -5.23% | 826,177 |
| Jun 24, 2025 | 5,770.00 | 5,950.00 | 5,740.00 | 5,930.00 | - | 4.04% | 1,035,119 |
| Jun 23, 2025 | 5,560.00 | 5,790.00 | 5,530.00 | 5,700.00 | - | -0.70% | 639,886 |
| Jun 20, 2025 | 5,900.00 | 5,960.00 | 5,700.00 | 5,740.00 | - | -2.71% | 945,350 |