TCC Steel Corp. (KRX:002710)
South Korea · Delayed Price · Currency is KRW 11,400
-120 (-1.04%)
Aug 28, 2026, 3:30 PM KST
TCC Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11,600.00 | 11,630.00 | 11,080.00 | 11,280.00 | - | -2.08% | 33,317 |
| Aug 27, 2026 | 10,920.00 | 11,520.00 | 10,700.00 | 11,520.00 | 11,520.00 | 5.69% | 72,237 |
| Aug 26, 2026 | 10,620.00 | 11,020.00 | 10,510.00 | 10,900.00 | 10,900.00 | 1.87% | 42,914 |
| Aug 25, 2026 | 10,320.00 | 10,700.00 | 9,950.00 | 10,700.00 | 10,700.00 | 2.88% | 43,164 |
| Aug 24, 2026 | 10,000.00 | 10,540.00 | 10,000.00 | 10,400.00 | 10,400.00 | 5.26% | 56,924 |
| Aug 21, 2026 | 10,200.00 | 10,250.00 | 9,760.00 | 9,880.00 | 9,880.00 | -4.45% | 34,459 |
| Aug 20, 2026 | 10,260.00 | 10,520.00 | 10,150.00 | 10,340.00 | 10,340.00 | 2.07% | 26,507 |
| Aug 19, 2026 | 9,890.00 | 10,190.00 | 9,580.00 | 10,130.00 | 10,130.00 | 2.22% | 40,996 |
| Aug 18, 2026 | 10,470.00 | 10,550.00 | 9,810.00 | 9,910.00 | 9,910.00 | -5.17% | 63,337 |
| Aug 14, 2026 | 10,500.00 | 10,710.00 | 10,230.00 | 10,450.00 | 10,450.00 | 1.36% | 27,354 |
| Aug 13, 2026 | 10,680.00 | 10,680.00 | 10,300.00 | 10,310.00 | 10,310.00 | -0.87% | 29,432 |
| Aug 12, 2026 | 10,410.00 | 10,500.00 | 10,210.00 | 10,400.00 | 10,400.00 | - | 31,822 |
| Aug 11, 2026 | 10,390.00 | 10,650.00 | 10,320.00 | 10,400.00 | 10,400.00 | -1.52% | 48,157 |
| Aug 10, 2026 | 10,030.00 | 10,570.00 | 9,870.00 | 10,560.00 | 10,560.00 | 6.67% | 73,627 |
| Aug 7, 2026 | 9,870.00 | 10,100.00 | 9,520.00 | 9,900.00 | 9,900.00 | 3.45% | 91,501 |
| Aug 6, 2026 | 9,660.00 | 9,840.00 | 9,320.00 | 9,570.00 | 9,570.00 | - | 52,646 |
| Aug 5, 2026 | 9,300.00 | 9,590.00 | 9,250.00 | 9,570.00 | 9,570.00 | 5.75% | 69,094 |
| Aug 4, 2026 | 8,820.00 | 9,150.00 | 8,820.00 | 9,050.00 | 9,050.00 | 2.72% | 73,521 |
| Aug 3, 2026 | 8,110.00 | 9,010.00 | 8,110.00 | 8,810.00 | 8,810.00 | 6.66% | 63,488 |
| Jul 31, 2026 | 7,800.00 | 8,390.00 | 7,760.00 | 8,260.00 | 8,260.00 | 9.40% | 60,822 |
| Jul 30, 2026 | 6,310.00 | 7,950.00 | 6,310.00 | 7,550.00 | 7,550.00 | 2.17% | 89,606 |
| Jul 29, 2026 | 8,000.00 | 8,330.00 | 7,160.00 | 7,390.00 | 7,390.00 | -8.99% | 100,858 |
| Jul 28, 2026 | 8,510.00 | 8,750.00 | 8,060.00 | 8,120.00 | 8,120.00 | -8.35% | 60,305 |
| Jul 27, 2026 | 9,060.00 | 9,140.00 | 8,800.00 | 8,860.00 | 8,860.00 | -0.11% | 29,026 |
| Jul 24, 2026 | 9,150.00 | 9,300.00 | 8,810.00 | 8,870.00 | 8,870.00 | -4.62% | 45,128 |
| Jul 23, 2026 | 8,860.00 | 9,300.00 | 8,860.00 | 9,300.00 | 9,300.00 | 7.02% | 51,916 |
| Jul 22, 2026 | 8,770.00 | 9,100.00 | 8,690.00 | 8,690.00 | 8,690.00 | 1.40% | 48,080 |
| Jul 21, 2026 | 8,560.00 | 8,850.00 | 8,460.00 | 8,570.00 | 8,570.00 | -1.83% | 69,262 |
| Jul 20, 2026 | 8,520.00 | 8,950.00 | 8,520.00 | 8,730.00 | 8,730.00 | -3.00% | 69,115 |
| Jul 16, 2026 | 9,390.00 | 9,390.00 | 8,980.00 | 9,000.00 | 9,000.00 | -3.43% | 38,647 |
| Jul 15, 2026 | 8,920.00 | 9,420.00 | 8,900.00 | 9,320.00 | 9,320.00 | 6.51% | 43,181 |
| Jul 14, 2026 | 8,870.00 | 9,110.00 | 8,520.00 | 8,750.00 | 8,750.00 | -3.74% | 82,691 |
| Jul 13, 2026 | 9,690.00 | 9,910.00 | 9,010.00 | 9,090.00 | 9,090.00 | -5.11% | 59,541 |
| Jul 10, 2026 | 8,850.00 | 9,750.00 | 8,850.00 | 9,580.00 | 9,580.00 | 8.74% | 79,685 |
| Jul 9, 2026 | 8,740.00 | 9,250.00 | 8,740.00 | 8,810.00 | 8,810.00 | -1.56% | 55,881 |
| Jul 8, 2026 | 9,280.00 | 9,450.00 | 8,820.00 | 8,950.00 | 8,950.00 | -5.69% | 71,962 |
| Jul 7, 2026 | 9,830.00 | 10,140.00 | 9,250.00 | 9,490.00 | 9,490.00 | -3.36% | 81,076 |
| Jul 6, 2026 | 10,040.00 | 10,290.00 | 9,650.00 | 9,820.00 | 9,820.00 | -3.16% | 48,827 |
| Jul 3, 2026 | 9,890.00 | 10,190.00 | 9,600.00 | 10,140.00 | 10,140.00 | 2.11% | 49,806 |
| Jul 2, 2026 | 10,210.00 | 10,320.00 | 9,930.00 | 9,930.00 | 9,930.00 | -3.40% | 58,499 |
| Jul 1, 2026 | 10,420.00 | 10,650.00 | 10,200.00 | 10,280.00 | 10,280.00 | -1.63% | 79,162 |
| Jun 30, 2026 | 11,170.00 | 11,260.00 | 10,430.00 | 10,450.00 | 10,450.00 | -5.52% | 50,426 |
| Jun 29, 2026 | 9,480.00 | 11,060.00 | 9,480.00 | 11,060.00 | 11,060.00 | 15.21% | 116,729 |
| Jun 26, 2026 | 10,090.00 | 10,240.00 | 9,410.00 | 9,600.00 | 9,600.00 | -6.25% | 109,031 |
| Jun 25, 2026 | 10,800.00 | 11,160.00 | 9,750.00 | 10,240.00 | 10,240.00 | -5.36% | 85,852 |
| Jun 24, 2026 | 10,850.00 | 11,280.00 | 10,520.00 | 10,820.00 | 10,820.00 | -1.37% | 106,125 |
| Jun 23, 2026 | 11,720.00 | 11,980.00 | 10,970.00 | 10,970.00 | 10,970.00 | -7.43% | 100,161 |
| Jun 22, 2026 | 12,250.00 | 12,280.00 | 11,810.00 | 11,850.00 | 11,850.00 | -3.66% | 59,359 |
| Jun 19, 2026 | 12,510.00 | 12,680.00 | 11,950.00 | 12,300.00 | 12,300.00 | -3.15% | 102,693 |
| Jun 18, 2026 | 13,310.00 | 13,440.00 | 12,670.00 | 12,700.00 | 12,700.00 | -6.13% | 69,450 |