TCC Steel Corp. (KRX:002710)
South Korea · Delayed Price · Currency is KRW 15,740
+790 (5.28%)
At close: Nov 26, 2025
TCC Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 15,190.00 | 15,740.00 | 15,120.00 | 15,740.00 | 15,740.00 | 5.28% | 93,547 |
| Nov 25, 2025 | 15,290.00 | 15,420.00 | 14,860.00 | 14,950.00 | 14,950.00 | -0.27% | 94,895 |
| Nov 24, 2025 | 15,220.00 | 15,300.00 | 14,950.00 | 14,990.00 | 14,990.00 | -0.60% | 106,148 |
| Nov 21, 2025 | 15,200.00 | 15,400.00 | 14,980.00 | 15,080.00 | 15,080.00 | -3.46% | 101,570 |
| Nov 20, 2025 | 15,700.00 | 15,930.00 | 15,610.00 | 15,620.00 | 15,620.00 | 0.51% | 94,683 |
| Nov 19, 2025 | 16,050.00 | 16,280.00 | 15,380.00 | 15,540.00 | 15,540.00 | -2.26% | 147,080 |
| Nov 18, 2025 | 16,550.00 | 16,830.00 | 15,900.00 | 15,900.00 | 15,900.00 | -4.68% | 166,463 |
| Nov 17, 2025 | 17,250.00 | 17,380.00 | 16,650.00 | 16,680.00 | 16,680.00 | -2.57% | 126,208 |
| Nov 14, 2025 | 17,800.00 | 17,940.00 | 17,050.00 | 17,120.00 | 17,120.00 | -6.70% | 198,887 |
| Nov 13, 2025 | 17,740.00 | 18,370.00 | 17,450.00 | 18,350.00 | 18,350.00 | 3.97% | 189,553 |
| Nov 12, 2025 | 16,820.00 | 18,090.00 | 16,630.00 | 17,650.00 | 17,650.00 | 6.13% | 284,060 |
| Nov 11, 2025 | 17,010.00 | 17,500.00 | 16,400.00 | 16,630.00 | 16,630.00 | -1.54% | 174,463 |
| Nov 10, 2025 | 16,670.00 | 16,930.00 | 16,420.00 | 16,890.00 | 16,890.00 | 1.26% | 102,369 |
| Nov 7, 2025 | 17,300.00 | 17,670.00 | 16,480.00 | 16,680.00 | 16,680.00 | -5.66% | 194,161 |
| Nov 6, 2025 | 18,270.00 | 18,470.00 | 17,610.00 | 17,680.00 | 17,680.00 | -0.79% | 131,319 |
| Nov 5, 2025 | 18,480.00 | 18,480.00 | 17,270.00 | 17,820.00 | 17,820.00 | -4.91% | 224,441 |
| Nov 4, 2025 | 18,700.00 | 19,840.00 | 18,700.00 | 18,740.00 | 18,740.00 | 2.13% | 254,569 |
| Nov 3, 2025 | 18,560.00 | 18,800.00 | 18,150.00 | 18,350.00 | 18,350.00 | - | 161,146 |
| Oct 31, 2025 | 18,510.00 | 18,980.00 | 18,310.00 | 18,350.00 | 18,350.00 | -3.32% | 177,992 |
| Oct 30, 2025 | 19,740.00 | 20,100.00 | 18,600.00 | 18,980.00 | 18,980.00 | -4.91% | 265,528 |
| Oct 29, 2025 | 20,350.00 | 20,400.00 | 19,720.00 | 19,960.00 | 19,960.00 | -3.57% | 251,392 |
| Oct 28, 2025 | 20,400.00 | 20,700.00 | 19,870.00 | 20,700.00 | 20,700.00 | 1.22% | 214,053 |
| Oct 27, 2025 | 21,800.00 | 21,800.00 | 20,000.00 | 20,450.00 | 20,450.00 | -0.97% | 425,224 |
| Oct 24, 2025 | 19,540.00 | 20,750.00 | 19,510.00 | 20,650.00 | 20,650.00 | 7.33% | 467,191 |
| Oct 23, 2025 | 19,720.00 | 19,880.00 | 19,220.00 | 19,240.00 | 19,240.00 | -3.32% | 194,692 |
| Oct 22, 2025 | 19,790.00 | 19,960.00 | 18,910.00 | 19,900.00 | 19,900.00 | 3.70% | 325,208 |
| Oct 21, 2025 | 18,750.00 | 20,300.00 | 18,600.00 | 19,190.00 | 19,190.00 | 1.80% | 506,239 |
| Oct 20, 2025 | 18,600.00 | 18,900.00 | 17,770.00 | 18,850.00 | 18,850.00 | 1.13% | 259,534 |
| Oct 17, 2025 | 18,020.00 | 19,050.00 | 17,710.00 | 18,640.00 | 18,640.00 | 3.61% | 600,970 |
| Oct 16, 2025 | 17,000.00 | 18,130.00 | 17,000.00 | 17,990.00 | 17,990.00 | 4.65% | 415,691 |
| Oct 15, 2025 | 16,950.00 | 17,230.00 | 16,590.00 | 17,190.00 | 17,190.00 | 1.84% | 181,112 |
| Oct 14, 2025 | 15,900.00 | 17,150.00 | 15,780.00 | 16,880.00 | 16,880.00 | 5.30% | 285,684 |
| Oct 13, 2025 | 15,230.00 | 16,050.00 | 14,900.00 | 16,030.00 | 16,030.00 | 4.84% | 140,030 |
| Oct 10, 2025 | 15,700.00 | 15,780.00 | 15,170.00 | 15,290.00 | 15,290.00 | -4.44% | 153,958 |
| Oct 2, 2025 | 15,860.00 | 16,160.00 | 15,830.00 | 16,000.00 | 16,000.00 | 1.85% | 83,365 |
| Oct 1, 2025 | 15,770.00 | 15,950.00 | 15,540.00 | 15,710.00 | 15,710.00 | -0.82% | 60,988 |
| Sep 30, 2025 | 16,000.00 | 16,080.00 | 15,800.00 | 15,840.00 | 15,840.00 | -1.25% | 93,746 |
| Sep 29, 2025 | 16,370.00 | 16,370.00 | 16,030.00 | 16,040.00 | 16,040.00 | -1.11% | 67,911 |
| Sep 26, 2025 | 16,590.00 | 16,600.00 | 16,150.00 | 16,220.00 | 16,220.00 | -3.11% | 143,048 |
| Sep 25, 2025 | 16,420.00 | 16,910.00 | 16,420.00 | 16,740.00 | 16,740.00 | 2.01% | 86,261 |
| Sep 24, 2025 | 16,940.00 | 17,000.00 | 16,380.00 | 16,410.00 | 16,410.00 | -1.74% | 109,904 |
| Sep 23, 2025 | 16,740.00 | 16,900.00 | 16,570.00 | 16,700.00 | 16,700.00 | -0.18% | 105,147 |
| Sep 22, 2025 | 17,040.00 | 17,230.00 | 16,730.00 | 16,730.00 | 16,730.00 | -1.70% | 130,199 |
| Sep 19, 2025 | 17,230.00 | 17,340.00 | 16,970.00 | 17,020.00 | 17,020.00 | -1.56% | 121,169 |
| Sep 18, 2025 | 17,050.00 | 17,390.00 | 16,940.00 | 17,290.00 | 17,290.00 | 1.23% | 102,418 |
| Sep 17, 2025 | 17,040.00 | 17,310.00 | 16,850.00 | 17,080.00 | 17,080.00 | 0.71% | 85,964 |
| Sep 16, 2025 | 17,480.00 | 17,510.00 | 16,950.00 | 16,960.00 | 16,960.00 | -1.91% | 125,081 |
| Sep 15, 2025 | 17,650.00 | 17,870.00 | 17,290.00 | 17,290.00 | 17,290.00 | -1.48% | 110,943 |
| Sep 12, 2025 | 17,310.00 | 17,760.00 | 17,310.00 | 17,550.00 | 17,550.00 | 2.21% | 112,348 |
| Sep 11, 2025 | 17,270.00 | 17,360.00 | 17,000.00 | 17,170.00 | 17,170.00 | -0.17% | 108,583 |