TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea · Delayed Price · Currency is KRW 4,260.00
-200.00 (-4.48%)
At close: Oct 29, 2026
TC Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,420.00 | 4,455.00 | 4,170.00 | 4,260.00 | 4,260.00 | -4.48% | 333,652 |
| Oct 28, 2026 | 4,410.00 | 4,480.00 | 4,300.00 | 4,460.00 | 4,460.00 | 3.36% | 575,159 |
| Oct 27, 2026 | 4,350.00 | 4,480.00 | 4,240.00 | 4,315.00 | 4,315.00 | 0.58% | 651,130 |
| Oct 26, 2026 | 4,470.00 | 4,500.00 | 4,275.00 | 4,290.00 | 4,290.00 | -4.98% | 293,337 |
| Oct 23, 2026 | 4,495.00 | 4,575.00 | 4,320.00 | 4,515.00 | 4,515.00 | -2.48% | 504,884 |
| Oct 22, 2026 | 4,875.00 | 4,940.00 | 4,570.00 | 4,630.00 | 4,630.00 | -5.61% | 358,643 |
| Oct 21, 2026 | 4,900.00 | 4,945.00 | 4,790.00 | 4,905.00 | 4,905.00 | 1.66% | 273,364 |
| Oct 20, 2026 | 5,020.00 | 5,060.00 | 4,745.00 | 4,825.00 | 4,825.00 | -5.21% | 243,267 |
| Oct 19, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,090.00 | 5,090.00 | -0.39% | 257,716 |
| Oct 16, 2026 | 4,905.00 | 5,240.00 | 4,890.00 | 5,110.00 | 5,110.00 | 4.71% | 351,970 |
| Oct 15, 2026 | 5,060.00 | 5,160.00 | 4,780.00 | 4,880.00 | 4,880.00 | -9.63% | 438,839 |
| Oct 14, 2026 | 5,530.00 | 5,620.00 | 5,310.00 | 5,400.00 | 5,400.00 | -2.70% | 281,626 |
| Oct 13, 2026 | 5,300.00 | 5,750.00 | 5,240.00 | 5,550.00 | 5,550.00 | 1.09% | 598,326 |
| Oct 12, 2026 | 5,820.00 | 5,890.00 | 5,470.00 | 5,490.00 | 5,490.00 | -7.73% | 586,202 |
| Oct 8, 2026 | 6,080.00 | 6,150.00 | 5,880.00 | 5,950.00 | 5,950.00 | -3.09% | 395,203 |
| Oct 7, 2026 | 6,340.00 | 6,630.00 | 6,130.00 | 6,140.00 | 6,140.00 | -1.13% | 1,594,588 |
| Oct 6, 2026 | 6,260.00 | 6,310.00 | 6,100.00 | 6,210.00 | 6,210.00 | - | 421,828 |
| Oct 2, 2026 | 6,130.00 | 6,240.00 | 6,040.00 | 6,210.00 | 6,210.00 | 2.99% | 532,881 |
| Oct 1, 2026 | 6,000.00 | 6,030.00 | 5,820.00 | 6,030.00 | 6,030.00 | 0.50% | 463,830 |
| Sep 30, 2026 | 6,050.00 | 6,180.00 | 5,980.00 | 6,000.00 | 6,000.00 | 0.33% | 265,827 |
| Sep 29, 2026 | 6,020.00 | 6,070.00 | 5,890.00 | 5,980.00 | 5,980.00 | -1.32% | 301,058 |
| Sep 28, 2026 | 6,200.00 | 6,300.00 | 6,050.00 | 6,060.00 | 6,060.00 | -1.78% | 440,609 |
| Sep 23, 2026 | 6,270.00 | 6,340.00 | 6,140.00 | 6,170.00 | 6,170.00 | 0.16% | 572,747 |
| Sep 22, 2026 | 6,350.00 | 6,550.00 | 6,100.00 | 6,160.00 | 6,160.00 | -1.75% | 894,681 |
| Sep 21, 2026 | 6,450.00 | 6,450.00 | 6,150.00 | 6,270.00 | 6,270.00 | -4.13% | 1,005,342 |
| Sep 18, 2026 | 5,950.00 | 6,710.00 | 5,900.00 | 6,540.00 | 6,540.00 | 11.60% | 3,126,231 |
| Sep 17, 2026 | 5,890.00 | 6,070.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.51% | 483,728 |
| Sep 16, 2026 | 5,800.00 | 6,050.00 | 5,750.00 | 5,890.00 | 5,890.00 | 1.90% | 468,355 |
| Sep 15, 2026 | 5,960.00 | 6,200.00 | 5,730.00 | 5,780.00 | 5,780.00 | -4.30% | 482,652 |
| Sep 14, 2026 | 6,160.00 | 6,330.00 | 6,000.00 | 6,040.00 | 6,040.00 | -2.11% | 505,080 |
| Sep 11, 2026 | 5,910.00 | 6,300.00 | 5,900.00 | 6,170.00 | 6,170.00 | 1.82% | 559,885 |
| Sep 10, 2026 | 6,170.00 | 6,220.00 | 5,920.00 | 6,060.00 | 6,060.00 | -2.88% | 476,577 |
| Sep 9, 2026 | 6,120.00 | 6,410.00 | 6,120.00 | 6,240.00 | 6,240.00 | 2.13% | 1,084,215 |
| Sep 8, 2026 | 6,340.00 | 6,840.00 | 6,090.00 | 6,110.00 | 6,110.00 | -2.55% | 1,683,464 |
| Sep 7, 2026 | 6,140.00 | 6,450.00 | 6,010.00 | 6,270.00 | 6,270.00 | 3.81% | 893,343 |
| Sep 4, 2026 | 5,910.00 | 6,100.00 | 5,790.00 | 6,040.00 | 6,040.00 | 4.14% | 422,259 |
| Sep 3, 2026 | 6,470.00 | 6,730.00 | 5,780.00 | 5,800.00 | 5,800.00 | -6.00% | 914,842 |
| Sep 2, 2026 | 5,920.00 | 6,590.00 | 5,910.00 | 6,170.00 | 6,170.00 | 2.15% | 1,851,088 |
| Sep 1, 2026 | 5,620.00 | 6,180.00 | 5,450.00 | 6,040.00 | 6,040.00 | 6.71% | 740,364 |
| Aug 31, 2026 | 5,750.00 | 5,830.00 | 5,520.00 | 5,660.00 | 5,660.00 | -1.91% | 458,440 |
| Aug 28, 2026 | 5,900.00 | 6,020.00 | 5,700.00 | 5,770.00 | 5,770.00 | -1.54% | 502,709 |
| Aug 27, 2026 | 5,780.00 | 5,990.00 | 5,660.00 | 5,860.00 | 5,860.00 | 5.02% | 825,318 |
| Aug 26, 2026 | 5,530.00 | 5,600.00 | 5,440.00 | 5,580.00 | 5,580.00 | -0.18% | 364,573 |
| Aug 25, 2026 | 5,530.00 | 5,670.00 | 5,300.00 | 5,590.00 | 5,590.00 | 1.08% | 765,499 |
| 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 |