TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea · Delayed Price · Currency is KRW 4,775.00
-425.00 (-8.17%)
At close: Jul 16, 2026
TC Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |