TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea · Delayed Price · Currency is KRW 7,020.00
-50.00 (-0.71%)
At close: Jun 11, 2026
TC Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,210.00 | 7,410.00 | 6,700.00 | 6,830.00 | 6,830.00 | -2.71% | 1,601,225 |
| Jun 11, 2026 | 6,920.00 | 7,090.00 | 6,460.00 | 7,020.00 | 7,020.00 | -0.71% | 1,469,326 |
| Jun 10, 2026 | 7,010.00 | 7,600.00 | 6,800.00 | 7,070.00 | 7,070.00 | 0.57% | 1,568,585 |
| Jun 9, 2026 | 6,670.00 | 7,330.00 | 6,660.00 | 7,030.00 | 7,030.00 | 9.50% | 1,352,161 |
| Jun 8, 2026 | 6,200.00 | 6,940.00 | 6,120.00 | 6,420.00 | 6,420.00 | -7.89% | 877,789 |
| Jun 5, 2026 | 6,910.00 | 7,130.00 | 6,650.00 | 6,970.00 | 6,970.00 | -4.65% | 663,069 |
| Jun 4, 2026 | 7,050.00 | 7,680.00 | 6,890.00 | 7,310.00 | 7,310.00 | 1.81% | 979,285 |
| Jun 2, 2026 | 7,020.00 | 7,250.00 | 6,500.00 | 7,180.00 | 7,180.00 | 2.43% | 2,005,672 |
| Jun 1, 2026 | 7,290.00 | 7,470.00 | 6,980.00 | 7,010.00 | 7,010.00 | -5.27% | 1,764,378 |
| May 29, 2026 | 8,150.00 | 8,150.00 | 7,290.00 | 7,400.00 | 7,400.00 | -8.87% | 1,881,459 |
| May 28, 2026 | 8,650.00 | 8,730.00 | 7,520.00 | 8,120.00 | 8,120.00 | -7.83% | 2,654,234 |
| May 27, 2026 | 9,290.00 | 9,310.00 | 8,620.00 | 8,810.00 | 8,810.00 | -4.24% | 2,546,704 |
| May 26, 2026 | 9,340.00 | 9,930.00 | 9,050.00 | 9,200.00 | 9,200.00 | 0.11% | 3,483,496 |
| May 22, 2026 | 10,010.00 | 10,410.00 | 9,150.00 | 9,190.00 | 9,190.00 | -4.57% | 12,361,879 |
| May 21, 2026 | 7,700.00 | 9,630.00 | 7,630.00 | 9,630.00 | 9,630.00 | 29.96% | 12,844,455 |
| May 20, 2026 | 7,290.00 | 7,480.00 | 6,980.00 | 7,410.00 | 7,410.00 | 1.65% | 1,814,481 |
| May 19, 2026 | 7,020.00 | 7,510.00 | 6,750.00 | 7,290.00 | 7,290.00 | 6.42% | 2,483,554 |
| May 18, 2026 | 6,660.00 | 7,000.00 | 6,050.00 | 6,850.00 | 6,850.00 | 2.54% | 1,420,926 |
| May 15, 2026 | 7,340.00 | 7,660.00 | 6,500.00 | 6,680.00 | 6,680.00 | 1.83% | 4,321,540 |
| May 14, 2026 | 6,800.00 | 6,950.00 | 6,300.00 | 6,560.00 | 6,560.00 | -1.20% | 1,561,341 |
| May 13, 2026 | 6,890.00 | 6,890.00 | 6,520.00 | 6,640.00 | 6,640.00 | -3.63% | 1,121,645 |
| May 12, 2026 | 7,260.00 | 7,320.00 | 6,540.00 | 6,890.00 | 6,890.00 | -4.57% | 2,099,932 |
| May 11, 2026 | 7,790.00 | 7,790.00 | 6,980.00 | 7,220.00 | 7,220.00 | -5.12% | 2,010,219 |
| May 8, 2026 | 7,600.00 | 7,790.00 | 7,310.00 | 7,610.00 | 7,610.00 | -0.39% | 1,846,241 |
| May 7, 2026 | 8,230.00 | 8,450.00 | 7,580.00 | 7,640.00 | 7,640.00 | -6.60% | 2,441,556 |
| May 6, 2026 | 8,700.00 | 8,790.00 | 8,000.00 | 8,180.00 | 8,180.00 | -6.51% | 3,900,940 |
| May 4, 2026 | 8,950.00 | 9,490.00 | 8,490.00 | 8,750.00 | 8,750.00 | 3.80% | 10,078,810 |
| Apr 30, 2026 | 7,750.00 | 9,420.00 | 7,750.00 | 8,430.00 | 8,430.00 | 15.48% | 24,482,160 |
| Apr 29, 2026 | 6,450.00 | 7,660.00 | 6,450.00 | 7,300.00 | 7,300.00 | 11.62% | 12,013,980 |
| Apr 28, 2026 | 7,460.00 | 7,470.00 | 6,450.00 | 6,540.00 | 6,540.00 | -9.04% | 3,974,038 |
| 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% | 978,848 |
| Apr 17, 2026 | 6,090.00 | 6,090.00 | 5,760.00 | 5,790.00 | 5,790.00 | -4.61% | 1,462,170 |
| Apr 16, 2026 | 6,430.00 | 6,440.00 | 5,970.00 | 6,070.00 | 6,070.00 | -2.88% | 3,059,157 |
| 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% | 1,079,680 |
| Apr 13, 2026 | 5,180.00 | 5,410.00 | 5,080.00 | 5,350.00 | 5,350.00 | 2.49% | 974,808 |
| Apr 10, 2026 | 4,980.00 | 5,280.00 | 4,895.00 | 5,220.00 | 5,220.00 | 6.75% | 1,049,058 |
| Apr 9, 2026 | 5,000.00 | 5,000.00 | 4,790.00 | 4,890.00 | 4,890.00 | -2.20% | 506,333 |
| Apr 8, 2026 | 4,865.00 | 5,030.00 | 4,805.00 | 5,000.00 | 5,000.00 | 8.34% | 813,670 |
| Apr 7, 2026 | 4,655.00 | 4,930.00 | 4,605.00 | 4,615.00 | 4,615.00 | 0.22% | 877,666 |
| 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% | 462,470 |
| 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% | 588,499 |
| Mar 31, 2026 | 4,625.00 | 5,000.00 | 4,550.00 | 4,715.00 | 4,715.00 | 1.07% | 1,030,118 |