TCC Steel Corp. (KRX:002710)
South Korea · Delayed Price · Currency is KRW 16,770
-10 (-0.06%)
At close: Sep 8, 2025
TCC Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16,690.00 | 16,950.00 | 16,650.00 | 16,770.00 | 16,770.00 | -0.06% | 81,649 |
| Sep 5, 2025 | 17,000.00 | 17,050.00 | 16,760.00 | 16,780.00 | 16,780.00 | -1.47% | 99,733 |
| Sep 4, 2025 | 17,870.00 | 17,910.00 | 16,900.00 | 17,030.00 | 17,030.00 | 1.07% | 275,952 |
| Sep 3, 2025 | 16,150.00 | 17,700.00 | 16,080.00 | 16,850.00 | 16,850.00 | 3.88% | 303,963 |
| Sep 2, 2025 | 16,500.00 | 16,620.00 | 16,100.00 | 16,220.00 | 16,220.00 | -1.16% | 94,922 |
| Sep 1, 2025 | 16,710.00 | 17,350.00 | 16,360.00 | 16,410.00 | 16,410.00 | -3.58% | 132,975 |
| Aug 29, 2025 | 17,670.00 | 17,670.00 | 17,000.00 | 17,020.00 | 17,020.00 | -2.80% | 135,154 |
| Aug 28, 2025 | 18,000.00 | 18,100.00 | 17,510.00 | 17,510.00 | 17,510.00 | -2.61% | 140,472 |
| Aug 27, 2025 | 18,480.00 | 18,480.00 | 17,940.00 | 17,980.00 | 17,980.00 | -1.69% | 150,952 |
| Aug 26, 2025 | 18,260.00 | 18,850.00 | 18,230.00 | 18,290.00 | 18,290.00 | -0.65% | 165,052 |
| Aug 25, 2025 | 18,050.00 | 18,450.00 | 18,030.00 | 18,410.00 | 18,410.00 | 3.95% | 98,563 |
| Aug 22, 2025 | 18,010.00 | 18,195.00 | 17,710.00 | 17,710.00 | 17,710.00 | -1.01% | 117,727 |
| Aug 21, 2025 | 18,170.00 | 18,480.00 | 17,890.00 | 17,890.00 | 17,890.00 | -1.00% | 139,989 |
| Aug 20, 2025 | 18,270.00 | 18,520.00 | 17,830.00 | 18,070.00 | 18,070.00 | -3.63% | 188,287 |
| Aug 19, 2025 | 19,360.00 | 19,410.00 | 18,680.00 | 18,750.00 | 18,750.00 | -1.68% | 181,137 |
| Aug 18, 2025 | 20,000.00 | 20,100.00 | 19,040.00 | 19,070.00 | 19,070.00 | -6.06% | 207,733 |
| Aug 14, 2025 | 20,350.00 | 20,850.00 | 19,730.00 | 20,300.00 | 20,300.00 | 0.50% | 324,867 |
| Aug 13, 2025 | 21,500.00 | 21,500.00 | 19,960.00 | 20,200.00 | 20,200.00 | 2.33% | 584,881 |
| Aug 12, 2025 | 20,050.00 | 20,350.00 | 19,700.00 | 19,740.00 | 19,740.00 | -2.52% | 262,297 |
| Aug 11, 2025 | 18,410.00 | 20,450.00 | 18,410.00 | 20,250.00 | 20,250.00 | 10.78% | 760,702 |
| Aug 8, 2025 | 18,410.00 | 18,480.00 | 18,180.00 | 18,280.00 | 18,280.00 | - | 75,727 |
| Aug 7, 2025 | 18,400.00 | 18,550.00 | 18,100.00 | 18,280.00 | 18,280.00 | -0.38% | 106,337 |
| Aug 6, 2025 | 18,290.00 | 19,170.00 | 18,180.00 | 18,350.00 | 18,350.00 | -0.05% | 269,706 |
| Aug 5, 2025 | 17,300.00 | 18,390.00 | 17,280.00 | 18,360.00 | 18,360.00 | 8.00% | 300,092 |
| Aug 4, 2025 | 16,820.00 | 17,370.00 | 16,790.00 | 17,000.00 | 17,000.00 | 1.31% | 155,001 |
| Aug 1, 2025 | 17,620.00 | 17,820.00 | 16,780.00 | 16,780.00 | 16,780.00 | -6.83% | 320,902 |
| Jul 31, 2025 | 19,370.00 | 19,370.00 | 17,770.00 | 18,010.00 | 18,010.00 | -5.76% | 401,252 |
| Jul 30, 2025 | 19,560.00 | 19,600.00 | 18,830.00 | 19,110.00 | 19,110.00 | -0.05% | 398,368 |
| Jul 29, 2025 | 19,250.00 | 19,970.00 | 18,380.00 | 19,120.00 | 19,120.00 | -2.85% | 614,271 |
| Jul 28, 2025 | 18,160.00 | 21,200.00 | 17,690.00 | 19,680.00 | 19,680.00 | 9.88% | 1,950,036 |
| Jul 25, 2025 | 18,140.00 | 18,220.00 | 17,620.00 | 17,910.00 | 17,910.00 | -1.21% | 112,698 |
| Jul 24, 2025 | 17,650.00 | 18,420.00 | 17,510.00 | 18,130.00 | 18,130.00 | 3.30% | 197,183 |
| Jul 23, 2025 | 18,000.00 | 18,020.00 | 17,100.00 | 17,550.00 | 17,550.00 | -0.34% | 149,642 |
| Jul 22, 2025 | 18,510.00 | 18,550.00 | 17,540.00 | 17,610.00 | 17,610.00 | -3.82% | 202,357 |
| Jul 21, 2025 | 17,310.00 | 19,040.00 | 17,280.00 | 18,310.00 | 18,310.00 | 6.08% | 567,270 |
| Jul 18, 2025 | 16,680.00 | 17,450.00 | 16,660.00 | 17,260.00 | 17,260.00 | 4.61% | 332,738 |
| Jul 17, 2025 | 16,640.00 | 16,770.00 | 16,180.00 | 16,500.00 | 16,500.00 | 0.18% | 90,516 |
| Jul 16, 2025 | 16,880.00 | 17,040.00 | 16,430.00 | 16,470.00 | 16,470.00 | -2.77% | 129,528 |
| Jul 15, 2025 | 17,130.00 | 17,170.00 | 16,810.00 | 16,940.00 | 16,940.00 | -1.11% | 110,682 |
| Jul 14, 2025 | 17,610.00 | 17,680.00 | 17,000.00 | 17,130.00 | 17,130.00 | -2.67% | 115,232 |
| Jul 11, 2025 | 17,010.00 | 17,770.00 | 16,980.00 | 17,600.00 | 17,600.00 | 3.90% | 198,880 |
| Jul 10, 2025 | 17,020.00 | 17,140.00 | 16,830.00 | 16,940.00 | 16,940.00 | -1.22% | 79,765 |
| Jul 9, 2025 | 17,120.00 | 17,360.00 | 16,850.00 | 17,150.00 | 17,150.00 | 0.29% | 79,717 |
| Jul 8, 2025 | 17,060.00 | 17,410.00 | 16,910.00 | 17,100.00 | 17,100.00 | 0.23% | 72,156 |
| Jul 7, 2025 | 17,730.00 | 17,740.00 | 17,000.00 | 17,060.00 | 17,060.00 | -2.79% | 111,421 |
| Jul 4, 2025 | 17,880.00 | 17,880.00 | 17,360.00 | 17,550.00 | 17,550.00 | -1.85% | 120,813 |
| Jul 3, 2025 | 16,930.00 | 18,150.00 | 16,820.00 | 17,880.00 | 17,880.00 | 5.92% | 311,105 |
| Jul 2, 2025 | 16,570.00 | 16,900.00 | 16,280.00 | 16,880.00 | 16,880.00 | 0.54% | 84,358 |
| Jul 1, 2025 | 16,090.00 | 17,130.00 | 16,080.00 | 16,790.00 | 16,790.00 | 4.35% | 170,345 |
| Jun 30, 2025 | 16,230.00 | 16,770.00 | 16,050.00 | 16,090.00 | 16,090.00 | -0.31% | 123,465 |