TCC Steel Corp. (KRX:002710)
South Korea · Delayed Price · Currency is KRW 18,350
-630 (-3.32%)
At close: Oct 31, 2025
TCC Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18,480.00 | 18,480.00 | 17,270.00 | 17,820.00 | 17,820.00 | -4.91% | 221,847 |
| 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% | 183,718 |
| 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% | 256,971 |
| Oct 28, 2025 | 20,400.00 | 20,700.00 | 19,870.00 | 20,700.00 | 20,700.00 | 1.22% | 221,403 |
| 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% | 478,146 |
| 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% | 334,888 |
| 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% | 268,933 |
| Oct 17, 2025 | 18,020.00 | 19,050.00 | 17,710.00 | 18,640.00 | 18,640.00 | 3.61% | 605,820 |
| 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% | 288,473 |
| 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% | 97,752 |
| Oct 1, 2025 | 15,770.00 | 15,950.00 | 15,540.00 | 15,710.00 | 15,710.00 | -0.82% | 65,742 |
| 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% | 150,191 |
| 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% | 112,857 |
| 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% | 137,041 |
| Sep 19, 2025 | 17,230.00 | 17,340.00 | 16,970.00 | 17,020.00 | 17,020.00 | -1.56% | 129,584 |
| Sep 18, 2025 | 17,050.00 | 17,390.00 | 16,940.00 | 17,290.00 | 17,290.00 | 1.23% | 105,677 |
| Sep 17, 2025 | 17,040.00 | 17,310.00 | 16,850.00 | 17,080.00 | 17,080.00 | 0.71% | 89,672 |
| Sep 16, 2025 | 17,480.00 | 17,510.00 | 16,950.00 | 16,960.00 | 16,960.00 | -1.91% | 129,874 |
| Sep 15, 2025 | 17,650.00 | 17,870.00 | 17,290.00 | 17,290.00 | 17,290.00 | -1.48% | 118,852 |
| Sep 12, 2025 | 17,310.00 | 17,760.00 | 17,310.00 | 17,550.00 | 17,550.00 | 2.21% | 122,716 |
| Sep 11, 2025 | 17,270.00 | 17,360.00 | 17,000.00 | 17,170.00 | 17,170.00 | -0.17% | 108,583 |
| Sep 10, 2025 | 17,280.00 | 17,350.00 | 16,990.00 | 17,200.00 | 17,200.00 | 0.53% | 98,873 |
| Sep 9, 2025 | 16,920.00 | 17,400.00 | 16,800.00 | 17,110.00 | 17,110.00 | 2.03% | 125,691 |
| 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 |