TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea · Delayed Price · Currency is KRW 4,560.00
-60.00 (-1.30%)
At close: Sep 19, 2025
TC Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 5,300.00 | 5,430.00 | 5,250.00 | 5,290.00 | 5,290.00 | - | 250,070 |
| Aug 11, 2025 | 5,420.00 | 5,460.00 | 5,240.00 | 5,290.00 | 5,290.00 | -1.31% | 178,404 |
| Aug 8, 2025 | 5,460.00 | 5,530.00 | 5,330.00 | 5,360.00 | 5,360.00 | 0.37% | 220,611 |
| Aug 7, 2025 | 5,150.00 | 5,400.00 | 5,070.00 | 5,340.00 | 5,340.00 | 3.89% | 384,508 |
| Aug 6, 2025 | 5,130.00 | 5,170.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.39% | 139,256 |
| Aug 5, 2025 | 5,150.00 | 5,190.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.99% | 142,348 |
| Aug 4, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 243,622 |
| Aug 1, 2025 | 5,370.00 | 5,380.00 | 5,060.00 | 5,080.00 | 5,080.00 | -7.13% | 434,748 |
| Jul 31, 2025 | 5,660.00 | 5,660.00 | 5,390.00 | 5,470.00 | 5,470.00 | -1.97% | 307,287 |
| Jul 30, 2025 | 5,770.00 | 5,810.00 | 5,570.00 | 5,580.00 | 5,580.00 | -2.96% | 304,615 |
| Jul 29, 2025 | 5,610.00 | 5,940.00 | 5,460.00 | 5,750.00 | 5,750.00 | 6.28% | 825,267 |
| Jul 28, 2025 | 5,560.00 | 5,770.00 | 5,410.00 | 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 | 5,310.00 | -0.19% | 114,674 |
| Jul 24, 2025 | 5,270.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,320.00 | 1.14% | 163,612 |
| Jul 23, 2025 | 5,340.00 | 5,350.00 | 5,180.00 | 5,260.00 | 5,260.00 | -0.75% | 157,117 |
| Jul 22, 2025 | 5,510.00 | 5,510.00 | 5,280.00 | 5,300.00 | 5,300.00 | -3.11% | 301,441 |
| Jul 21, 2025 | 5,290.00 | 5,490.00 | 5,290.00 | 5,470.00 | 5,470.00 | 2.63% | 123,441 |
| Jul 18, 2025 | 5,510.00 | 5,530.00 | 5,260.00 | 5,330.00 | 5,330.00 | -2.38% | 326,161 |
| Jul 17, 2025 | 5,650.00 | 5,670.00 | 5,440.00 | 5,460.00 | 5,460.00 | -3.53% | 337,867 |
| Jul 16, 2025 | 5,620.00 | 5,850.00 | 5,530.00 | 5,660.00 | 5,660.00 | -0.53% | 537,151 |
| Jul 15, 2025 | 5,790.00 | 5,790.00 | 5,610.00 | 5,690.00 | 5,690.00 | 1.07% | 270,379 |
| Jul 14, 2025 | 5,670.00 | 5,700.00 | 5,590.00 | 5,630.00 | 5,630.00 | -0.35% | 148,589 |
| Jul 11, 2025 | 5,890.00 | 5,910.00 | 5,610.00 | 5,650.00 | 5,650.00 | -3.09% | 366,929 |