TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea · Delayed Price · Currency is KRW 5,530.00
+460.00 (9.07%)
At close: Aug 24, 2026
TC Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,050.00 | 6,050.00 | 5,030.00 | 5,530.00 | 5,530.00 | 9.07% | 1,652,369 |
| Aug 21, 2026 | 5,280.00 | 5,280.00 | 4,980.00 | 5,070.00 | 5,070.00 | -5.41% | 490,037 |
| Aug 20, 2026 | 5,520.00 | 5,650.00 | 5,210.00 | 5,360.00 | 5,360.00 | -0.92% | 833,628 |
| Aug 19, 2026 | 5,320.00 | 5,600.00 | 5,170.00 | 5,410.00 | 5,410.00 | -1.28% | 757,407 |
| Aug 18, 2026 | 5,500.00 | 5,670.00 | 5,010.00 | 5,480.00 | 5,480.00 | -13.56% | 4,250,368 |
| Aug 14, 2026 | 6,370.00 | 6,440.00 | 5,950.00 | 6,340.00 | 6,340.00 | -0.16% | 572,639 |
| Aug 13, 2026 | 6,090.00 | 6,650.00 | 6,070.00 | 6,350.00 | 6,350.00 | 5.83% | 703,588 |
| Aug 12, 2026 | 5,880.00 | 6,220.00 | 5,780.00 | 6,000.00 | 6,000.00 | 5.08% | 880,855 |
| Aug 11, 2026 | 5,600.00 | 5,850.00 | 5,480.00 | 5,710.00 | 5,710.00 | 1.60% | 348,915 |
| Aug 10, 2026 | 5,280.00 | 5,640.00 | 5,280.00 | 5,620.00 | 5,620.00 | 7.66% | 401,234 |
| Aug 7, 2026 | 5,340.00 | 5,450.00 | 5,100.00 | 5,220.00 | 5,220.00 | -0.76% | 304,012 |
| Aug 6, 2026 | 5,300.00 | 5,380.00 | 5,020.00 | 5,260.00 | 5,260.00 | -1.50% | 310,315 |
| Aug 5, 2026 | 5,000.00 | 5,540.00 | 5,000.00 | 5,340.00 | 5,340.00 | 8.65% | 616,324 |
| Aug 4, 2026 | 4,605.00 | 4,955.00 | 4,605.00 | 4,915.00 | 4,915.00 | 8.14% | 307,535 |
| Aug 3, 2026 | 4,370.00 | 4,705.00 | 4,285.00 | 4,545.00 | 4,545.00 | 1.79% | 250,404 |
| Jul 31, 2026 | 4,225.00 | 4,635.00 | 4,155.00 | 4,465.00 | 4,465.00 | 13.61% | 635,418 |
| Jul 30, 2026 | 3,925.00 | 4,290.00 | 3,925.00 | 3,930.00 | 3,930.00 | -4.84% | 526,677 |
| Jul 29, 2026 | 4,790.00 | 5,100.00 | 3,985.00 | 4,130.00 | 4,130.00 | -13.78% | 1,004,658 |
| Jul 28, 2026 | 5,060.00 | 5,290.00 | 4,790.00 | 4,790.00 | 4,790.00 | -7.88% | 492,585 |
| Jul 27, 2026 | 5,370.00 | 5,420.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.57% | 209,462 |
| Jul 24, 2026 | 5,650.00 | 5,690.00 | 5,210.00 | 5,230.00 | 5,230.00 | -8.73% | 433,833 |
| Jul 23, 2026 | 5,100.00 | 5,780.00 | 5,070.00 | 5,730.00 | 5,730.00 | 15.18% | 777,373 |
| Jul 22, 2026 | 5,030.00 | 5,290.00 | 4,970.00 | 4,975.00 | 4,975.00 | 1.63% | 385,606 |
| Jul 21, 2026 | 4,550.00 | 4,915.00 | 4,480.00 | 4,895.00 | 4,895.00 | 5.72% | 350,761 |
| Jul 20, 2026 | 4,700.00 | 4,865.00 | 4,535.00 | 4,630.00 | 4,630.00 | -3.04% | 174,262 |
| Jul 16, 2026 | 5,000.00 | 5,110.00 | 4,740.00 | 4,775.00 | 4,775.00 | -8.17% | 338,020 |
| Jul 15, 2026 | 5,070.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4.84% | 317,514 |
| Jul 14, 2026 | 4,870.00 | 5,040.00 | 4,735.00 | 4,960.00 | 4,960.00 | -0.80% | 533,315 |
| Jul 13, 2026 | 4,805.00 | 5,390.00 | 4,805.00 | 5,000.00 | 5,000.00 | 4.06% | 805,815 |
| Jul 10, 2026 | 4,595.00 | 4,940.00 | 4,595.00 | 4,805.00 | 4,805.00 | 7.61% | 408,565 |
| Jul 9, 2026 | 4,400.00 | 4,750.00 | 4,355.00 | 4,465.00 | 4,465.00 | 1.48% | 620,909 |
| Jul 8, 2026 | 4,765.00 | 4,840.00 | 4,360.00 | 4,400.00 | 4,400.00 | -10.30% | 557,987 |
| Jul 7, 2026 | 5,040.00 | 5,190.00 | 4,775.00 | 4,905.00 | 4,905.00 | -4.57% | 537,104 |
| Jul 6, 2026 | 5,410.00 | 5,440.00 | 4,975.00 | 5,140.00 | 5,140.00 | -5.51% | 402,486 |
| Jul 3, 2026 | 5,620.00 | 5,640.00 | 4,985.00 | 5,440.00 | 5,440.00 | -1.27% | 695,357 |
| Jul 2, 2026 | 5,770.00 | 5,910.00 | 5,460.00 | 5,510.00 | 5,510.00 | -8.32% | 813,551 |
| Jul 1, 2026 | 5,560.00 | 6,300.00 | 5,510.00 | 6,010.00 | 6,010.00 | 9.87% | 1,748,211 |
| Jun 30, 2026 | 5,590.00 | 5,680.00 | 5,250.00 | 5,470.00 | 5,470.00 | 0.37% | 521,792 |
| Jun 29, 2026 | 4,700.00 | 5,480.00 | 4,700.00 | 5,450.00 | 5,450.00 | 14.26% | 680,079 |
| Jun 26, 2026 | 5,170.00 | 5,180.00 | 4,615.00 | 4,770.00 | 4,770.00 | -7.92% | 842,680 |
| Jun 25, 2026 | 5,450.00 | 5,830.00 | 5,140.00 | 5,180.00 | 5,180.00 | -3.00% | 526,816 |
| Jun 24, 2026 | 5,570.00 | 5,640.00 | 5,240.00 | 5,340.00 | 5,340.00 | -4.30% | 593,392 |
| Jun 23, 2026 | 6,400.00 | 6,480.00 | 5,580.00 | 5,580.00 | 5,580.00 | -11.99% | 840,757 |
| Jun 22, 2026 | 6,460.00 | 6,880.00 | 6,200.00 | 6,340.00 | 6,340.00 | -4.66% | 604,437 |
| Jun 19, 2026 | 6,830.00 | 7,170.00 | 6,390.00 | 6,650.00 | 6,650.00 | -1.48% | 1,203,837 |
| Jun 18, 2026 | 6,980.00 | 7,160.00 | 6,640.00 | 6,750.00 | 6,750.00 | -3.30% | 663,521 |
| Jun 17, 2026 | 7,240.00 | 7,450.00 | 6,910.00 | 6,980.00 | 6,980.00 | -2.79% | 1,278,438 |
| Jun 16, 2026 | 7,030.00 | 7,240.00 | 6,760.00 | 7,180.00 | 7,180.00 | 2.72% | 1,125,749 |
| Jun 15, 2026 | 7,040.00 | 7,190.00 | 6,860.00 | 6,990.00 | 6,990.00 | 2.34% | 1,048,335 |
| Jun 12, 2026 | 7,210.00 | 7,410.00 | 6,700.00 | 6,830.00 | 6,830.00 | -2.71% | 1,601,225 |