TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea · Delayed Price · Currency is KRW 6,540.00
+680.00 (11.60%)
At close: Sep 18, 2026
TC Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |