TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea · Delayed Price · Currency is KRW 7,300.00
+760.00 (11.62%)
At close: Apr 29, 2026
TC Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,750.00 | 9,420.00 | 7,750.00 | 8,430.00 | 8,430.00 | 15.48% | 24,368,179 |
| Apr 29, 2026 | 6,450.00 | 7,660.00 | 6,450.00 | 7,300.00 | 7,300.00 | 11.62% | 11,947,327 |
| Apr 28, 2026 | 7,460.00 | 7,470.00 | 6,450.00 | 6,540.00 | 6,540.00 | -9.04% | 3,944,274 |
| Apr 27, 2026 | 6,290.00 | 7,600.00 | 6,270.00 | 7,190.00 | 7,190.00 | 15.97% | 10,971,600 |
| Apr 24, 2026 | 6,100.00 | 6,420.00 | 5,930.00 | 6,200.00 | 6,200.00 | 1.97% | 3,391,522 |
| Apr 23, 2026 | 6,190.00 | 6,440.00 | 5,700.00 | 6,080.00 | 6,080.00 | 1.67% | 4,140,041 |
| Apr 22, 2026 | 5,830.00 | 6,230.00 | 5,570.00 | 5,980.00 | 5,980.00 | 3.46% | 1,884,292 |
| Apr 21, 2026 | 5,850.00 | 5,965.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.52% | 971,472 |
| Apr 20, 2026 | 5,790.00 | 5,910.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.69% | 969,289 |
| Apr 17, 2026 | 6,090.00 | 6,090.00 | 5,760.00 | 5,790.00 | 5,790.00 | -4.61% | 1,439,138 |
| Apr 16, 2026 | 6,430.00 | 6,440.00 | 5,970.00 | 6,070.00 | 6,070.00 | -2.88% | 3,024,771 |
| Apr 15, 2026 | 5,420.00 | 6,600.00 | 5,290.00 | 6,250.00 | 6,250.00 | 18.15% | 14,094,030 |
| Apr 14, 2026 | 5,540.00 | 5,560.00 | 5,220.00 | 5,290.00 | 5,290.00 | -1.12% | 1,073,488 |
| Apr 13, 2026 | 5,180.00 | 5,410.00 | 5,080.00 | 5,350.00 | 5,350.00 | 2.49% | 969,508 |
| Apr 10, 2026 | 4,980.00 | 5,280.00 | 4,895.00 | 5,220.00 | 5,220.00 | 6.75% | 1,037,151 |
| Apr 9, 2026 | 5,000.00 | 5,000.00 | 4,790.00 | 4,890.00 | 4,890.00 | -2.20% | 503,819 |
| Apr 8, 2026 | 4,865.00 | 5,030.00 | 4,805.00 | 5,000.00 | 5,000.00 | 8.34% | 802,806 |
| Apr 7, 2026 | 4,655.00 | 4,930.00 | 4,605.00 | 4,615.00 | 4,615.00 | 0.22% | 873,652 |
| Apr 6, 2026 | 4,670.00 | 4,790.00 | 4,565.00 | 4,605.00 | 4,605.00 | -1.39% | 426,779 |
| Apr 3, 2026 | 4,610.00 | 4,725.00 | 4,535.00 | 4,670.00 | 4,670.00 | 4.01% | 460,190 |
| Apr 2, 2026 | 4,980.00 | 4,980.00 | 4,435.00 | 4,490.00 | 4,490.00 | -8.83% | 1,062,878 |
| Apr 1, 2026 | 4,940.00 | 4,965.00 | 4,820.00 | 4,925.00 | 4,925.00 | 4.45% | 579,157 |
| Mar 31, 2026 | 4,625.00 | 5,000.00 | 4,550.00 | 4,715.00 | 4,715.00 | 1.07% | 1,024,509 |
| Mar 30, 2026 | 4,660.00 | 4,750.00 | 4,535.00 | 4,665.00 | 4,665.00 | -3.12% | 541,382 |
| Mar 27, 2026 | 4,805.00 | 4,865.00 | 4,565.00 | 4,815.00 | 4,815.00 | -2.03% | 1,129,381 |
| Mar 26, 2026 | 5,120.00 | 5,120.00 | 4,880.00 | 4,915.00 | 4,915.00 | -4.38% | 845,430 |
| Mar 25, 2026 | 5,070.00 | 5,230.00 | 5,030.00 | 5,140.00 | 5,140.00 | 2.39% | 777,151 |
| Mar 24, 2026 | 5,090.00 | 5,220.00 | 4,920.00 | 5,020.00 | 5,020.00 | 2.03% | 1,054,170 |
| Mar 23, 2026 | 5,280.00 | 5,350.00 | 4,920.00 | 4,920.00 | 4,920.00 | -10.05% | 1,473,293 |
| Mar 20, 2026 | 5,500.00 | 5,790.00 | 5,360.00 | 5,470.00 | 5,470.00 | 0.92% | 1,788,805 |
| Mar 19, 2026 | 5,550.00 | 5,770.00 | 5,340.00 | 5,420.00 | 5,420.00 | -5.24% | 1,741,291 |
| Mar 18, 2026 | 5,920.00 | 6,055.00 | 5,630.00 | 5,720.00 | 5,720.00 | -2.39% | 1,960,082 |
| Mar 17, 2026 | 6,180.00 | 6,350.00 | 5,850.00 | 5,860.00 | 5,860.00 | -2.98% | 2,137,120 |
| Mar 16, 2026 | 6,730.00 | 6,740.00 | 5,990.00 | 6,040.00 | 6,040.00 | -11.31% | 3,240,589 |
| Mar 13, 2026 | 7,050.00 | 7,370.00 | 6,800.00 | 6,810.00 | 6,810.00 | -5.81% | 2,211,011 |
| Mar 12, 2026 | 7,270.00 | 7,500.00 | 7,030.00 | 7,230.00 | 7,230.00 | 0.84% | 2,802,702 |
| Mar 11, 2026 | 6,590.00 | 7,540.00 | 6,440.00 | 7,170.00 | 7,170.00 | 12.56% | 8,613,937 |
| Mar 10, 2026 | 6,210.00 | 6,550.00 | 6,160.00 | 6,370.00 | 6,370.00 | 7.78% | 2,251,362 |
| Mar 9, 2026 | 6,200.00 | 6,620.00 | 5,730.00 | 5,910.00 | 5,910.00 | -8.51% | 2,640,028 |
| Mar 6, 2026 | 6,460.00 | 6,800.00 | 6,250.00 | 6,460.00 | 6,460.00 | 3.86% | 6,036,965 |
| Mar 5, 2026 | 5,870.00 | 6,360.00 | 5,860.00 | 6,220.00 | 6,220.00 | 13.09% | 3,545,885 |
| Mar 4, 2026 | 5,900.00 | 6,430.00 | 5,500.00 | 5,500.00 | 5,500.00 | -8.18% | 5,256,241 |
| Mar 3, 2026 | 6,080.00 | 6,440.00 | 5,900.00 | 5,990.00 | 5,990.00 | -4.92% | 3,178,731 |
| Feb 27, 2026 | 6,300.00 | 6,600.00 | 6,220.00 | 6,300.00 | 6,300.00 | -1.25% | 2,749,066 |
| Feb 26, 2026 | 5,970.00 | 6,840.00 | 5,910.00 | 6,380.00 | 6,380.00 | 9.62% | 13,418,366 |
| Feb 25, 2026 | 6,180.00 | 6,250.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.35% | 3,399,682 |
| Feb 24, 2026 | 5,760.00 | 6,420.00 | 5,570.00 | 5,960.00 | 5,960.00 | 1.53% | 9,808,036 |
| Feb 23, 2026 | 5,690.00 | 6,330.00 | 5,660.00 | 5,870.00 | 5,870.00 | 5.39% | 11,812,188 |
| Feb 20, 2026 | 5,250.00 | 6,060.00 | 5,090.00 | 5,570.00 | 5,570.00 | 5.29% | 21,157,030 |
| Feb 19, 2026 | 4,215.00 | 5,290.00 | 4,090.00 | 5,290.00 | 5,290.00 | 25.50% | 23,040,470 |