TCC Steel Corp. (KRX:002710)
South Korea · Delayed Price · Currency is KRW 17,110
-360 (-2.06%)
At close: Jan 30, 2026
TCC Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18,180.00 | 18,670.00 | 16,900.00 | 17,110.00 | 17,110.00 | -2.06% | 476,890 |
| Jan 29, 2026 | 17,710.00 | 17,730.00 | 15,800.00 | 17,470.00 | 17,470.00 | 3.50% | 476,373 |
| Jan 28, 2026 | 16,100.00 | 16,900.00 | 16,050.00 | 16,880.00 | 16,880.00 | 6.70% | 480,150 |
| Jan 27, 2026 | 15,780.00 | 16,140.00 | 15,600.00 | 15,820.00 | 15,820.00 | -1.49% | 185,834 |
| Jan 26, 2026 | 15,980.00 | 16,250.00 | 15,730.00 | 16,060.00 | 16,060.00 | 4.69% | 339,833 |
| Jan 23, 2026 | 16,170.00 | 16,170.00 | 15,000.00 | 15,340.00 | 15,340.00 | 1.39% | 451,923 |
| Jan 22, 2026 | 13,720.00 | 15,260.00 | 13,720.00 | 15,130.00 | 15,130.00 | 11.58% | 668,893 |
| Jan 21, 2026 | 13,760.00 | 13,920.00 | 13,120.00 | 13,560.00 | 13,560.00 | -4.03% | 156,978 |
| Jan 20, 2026 | 13,480.00 | 14,290.00 | 13,460.00 | 14,130.00 | 14,130.00 | 3.74% | 223,623 |
| Jan 19, 2026 | 13,290.00 | 13,620.00 | 12,990.00 | 13,620.00 | 13,620.00 | 2.79% | 138,937 |
| Jan 16, 2026 | 13,720.00 | 13,810.00 | 13,200.00 | 13,250.00 | 13,250.00 | -3.92% | 134,318 |
| Jan 15, 2026 | 13,530.00 | 13,790.00 | 13,120.00 | 13,790.00 | 13,790.00 | 2.60% | 127,972 |
| Jan 14, 2026 | 13,860.00 | 13,860.00 | 13,310.00 | 13,440.00 | 13,440.00 | -3.66% | 107,350 |
| Jan 13, 2026 | 13,670.00 | 13,950.00 | 13,400.00 | 13,950.00 | 13,950.00 | 2.95% | 115,901 |
| Jan 12, 2026 | 13,060.00 | 13,580.00 | 13,060.00 | 13,550.00 | 13,550.00 | 3.83% | 114,786 |
| Jan 9, 2026 | 13,240.00 | 13,240.00 | 12,900.00 | 13,050.00 | 13,050.00 | -0.61% | 79,593 |
| Jan 8, 2026 | 13,500.00 | 13,500.00 | 12,910.00 | 13,130.00 | 13,130.00 | -1.94% | 163,227 |
| Jan 7, 2026 | 13,940.00 | 14,010.00 | 13,310.00 | 13,390.00 | 13,390.00 | -3.81% | 171,018 |
| Jan 6, 2026 | 14,300.00 | 14,310.00 | 13,890.00 | 13,920.00 | 13,920.00 | -1.00% | 125,198 |
| Jan 5, 2026 | 13,780.00 | 14,160.00 | 13,780.00 | 14,060.00 | 14,060.00 | 2.11% | 104,465 |
| Jan 2, 2026 | 13,950.00 | 14,040.00 | 13,630.00 | 13,770.00 | 13,770.00 | -1.08% | 102,321 |
| Dec 30, 2025 | 14,410.00 | 14,410.00 | 13,850.00 | 13,920.00 | 13,920.00 | -3.60% | 181,689 |
| Dec 29, 2025 | 14,500.00 | 14,620.00 | 14,350.00 | 14,440.00 | 14,440.00 | -1.57% | 138,914 |
| Dec 26, 2025 | 15,000.00 | 15,080.00 | 14,650.00 | 14,670.00 | 14,570.00 | -1.74% | 115,854 |
| Dec 24, 2025 | 15,230.00 | 15,350.00 | 14,860.00 | 14,930.00 | 14,828.23 | -1.39% | 128,085 |
| Dec 23, 2025 | 15,500.00 | 15,530.00 | 15,060.00 | 15,140.00 | 15,036.80 | -1.62% | 97,954 |
| Dec 22, 2025 | 15,320.00 | 15,550.00 | 15,230.00 | 15,390.00 | 15,285.09 | 1.05% | 83,695 |
| Dec 19, 2025 | 15,180.00 | 15,330.00 | 14,610.00 | 15,230.00 | 15,126.18 | 1.53% | 151,059 |
| Dec 18, 2025 | 15,180.00 | 15,250.00 | 15,000.00 | 15,000.00 | 14,897.75 | -3.72% | 133,026 |
| Dec 17, 2025 | 15,910.00 | 16,000.00 | 15,490.00 | 15,580.00 | 15,473.80 | -0.89% | 138,298 |
| Dec 16, 2025 | 16,750.00 | 16,780.00 | 15,700.00 | 15,720.00 | 15,612.84 | -6.43% | 214,862 |
| Dec 15, 2025 | 16,600.00 | 16,940.00 | 16,210.00 | 16,800.00 | 16,685.48 | -1.00% | 122,795 |
| Dec 12, 2025 | 17,160.00 | 17,500.00 | 16,610.00 | 16,970.00 | 16,854.32 | -0.64% | 205,399 |
| Dec 11, 2025 | 17,660.00 | 17,660.00 | 16,650.00 | 17,080.00 | 16,963.57 | -1.56% | 625,181 |
| Dec 10, 2025 | 17,480.00 | 17,940.00 | 17,100.00 | 17,350.00 | 17,231.73 | 1.58% | 215,923 |
| Dec 9, 2025 | 16,610.00 | 17,390.00 | 16,420.00 | 17,080.00 | 16,963.57 | 2.89% | 211,140 |
| Dec 8, 2025 | 16,010.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,486.84 | 3.81% | 158,758 |
| Dec 5, 2025 | 15,800.00 | 16,040.00 | 15,750.00 | 15,990.00 | 15,881.00 | 0.44% | 81,511 |
| Dec 4, 2025 | 16,160.00 | 16,280.00 | 15,780.00 | 15,920.00 | 15,811.48 | -2.21% | 96,799 |
| Dec 3, 2025 | 16,430.00 | 16,570.00 | 16,150.00 | 16,280.00 | 16,169.03 | -0.85% | 77,734 |
| Dec 2, 2025 | 16,340.00 | 16,570.00 | 16,220.00 | 16,420.00 | 16,308.07 | 0.12% | 96,792 |
| Dec 1, 2025 | 16,540.00 | 16,710.00 | 16,250.00 | 16,400.00 | 16,288.21 | -0.18% | 97,330 |
| Nov 28, 2025 | 16,250.00 | 16,500.00 | 16,080.00 | 16,430.00 | 16,318.00 | 2.75% | 92,312 |
| Nov 27, 2025 | 15,950.00 | 16,100.00 | 15,760.00 | 15,990.00 | 15,881.00 | 1.59% | 84,631 |
| Nov 26, 2025 | 15,190.00 | 15,740.00 | 15,120.00 | 15,740.00 | 15,632.71 | 5.28% | 93,556 |
| Nov 25, 2025 | 15,290.00 | 15,420.00 | 14,860.00 | 14,950.00 | 14,848.09 | -0.27% | 94,895 |
| Nov 24, 2025 | 15,220.00 | 15,300.00 | 14,950.00 | 14,990.00 | 14,887.82 | -0.60% | 106,148 |
| Nov 21, 2025 | 15,200.00 | 15,400.00 | 14,980.00 | 15,080.00 | 14,977.21 | -3.46% | 101,570 |
| Nov 20, 2025 | 15,700.00 | 15,930.00 | 15,610.00 | 15,620.00 | 15,513.52 | 0.51% | 94,683 |
| Nov 19, 2025 | 16,050.00 | 16,280.00 | 15,380.00 | 15,540.00 | 15,434.07 | -2.26% | 147,080 |