TCC Steel Corp. (KRX:002710)
South Korea · Delayed Price · Currency is KRW 14,380
+70 (0.49%)
Oct 8, 2026, 10:10 AM KST
TCC Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14,460.00 | 14,530.00 | 14,040.00 | 14,380.00 | 14,380.00 | 0.49% | 135,787 |
| Oct 7, 2026 | 15,140.00 | 15,150.00 | 14,250.00 | 14,310.00 | 14,310.00 | -4.54% | 387,104 |
| Oct 6, 2026 | 14,000.00 | 15,800.00 | 13,920.00 | 14,990.00 | 14,990.00 | 11.37% | 2,524,730 |
| Oct 2, 2026 | 13,600.00 | 13,900.00 | 13,210.00 | 13,460.00 | 13,460.00 | -3.51% | 463,809 |
| Oct 1, 2026 | 15,350.00 | 15,820.00 | 13,660.00 | 13,950.00 | 13,950.00 | -0.50% | 1,966,538 |
| Sep 30, 2026 | 12,610.00 | 14,140.00 | 12,130.00 | 14,020.00 | 14,020.00 | 24.73% | 2,836,560 |
| Sep 29, 2026 | 11,480.00 | 11,480.00 | 11,170.00 | 11,240.00 | 11,240.00 | -3.60% | 62,067 |
| Sep 28, 2026 | 11,260.00 | 11,760.00 | 11,150.00 | 11,660.00 | 11,660.00 | 4.20% | 104,607 |
| Sep 23, 2026 | 11,720.00 | 11,720.00 | 11,170.00 | 11,190.00 | 11,190.00 | -5.65% | 104,783 |
| Sep 22, 2026 | 11,630.00 | 11,890.00 | 11,490.00 | 11,860.00 | 11,860.00 | 3.40% | 198,527 |
| Sep 21, 2026 | 11,500.00 | 11,630.00 | 11,310.00 | 11,470.00 | 11,470.00 | 3.33% | 161,848 |
| Sep 18, 2026 | 11,480.00 | 11,590.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.86% | 148,617 |
| Sep 17, 2026 | 11,360.00 | 11,470.00 | 11,300.00 | 11,310.00 | 11,310.00 | -1.57% | 106,776 |
| Sep 16, 2026 | 11,690.00 | 11,710.00 | 11,270.00 | 11,490.00 | 11,490.00 | -2.71% | 126,183 |
| Sep 15, 2026 | 12,100.00 | 12,140.00 | 11,510.00 | 11,810.00 | 11,810.00 | -4.14% | 172,287 |
| Sep 14, 2026 | 12,150.00 | 12,370.00 | 11,930.00 | 12,320.00 | 12,320.00 | 4.41% | 381,463 |
| Sep 11, 2026 | 12,000.00 | 12,100.00 | 11,660.00 | 11,800.00 | 11,800.00 | 0.51% | 256,995 |
| Sep 10, 2026 | 12,000.00 | 12,390.00 | 11,520.00 | 11,740.00 | 11,740.00 | -2.33% | 594,267 |
| Sep 9, 2026 | 10,990.00 | 12,690.00 | 10,580.00 | 12,020.00 | 12,020.00 | 10.07% | 811,917 |
| Sep 8, 2026 | 11,300.00 | 11,550.00 | 10,500.00 | 10,920.00 | 10,920.00 | -1.09% | 179,035 |
| Sep 7, 2026 | 11,130.00 | 11,510.00 | 10,940.00 | 11,040.00 | 11,040.00 | -1.25% | 179,816 |
| Sep 4, 2026 | 11,200.00 | 11,350.00 | 10,900.00 | 11,180.00 | 11,180.00 | -4.44% | 245,078 |
| Sep 3, 2026 | 13,090.00 | 13,770.00 | 11,660.00 | 11,700.00 | 11,700.00 | 7.83% | 1,692,419 |
| Sep 2, 2026 | 11,210.00 | 11,330.00 | 10,700.00 | 10,850.00 | 10,850.00 | -6.22% | 46,513 |
| Sep 1, 2026 | 11,730.00 | 11,750.00 | 11,350.00 | 11,570.00 | 11,570.00 | 1.31% | 80,822 |
| Aug 31, 2026 | 11,160.00 | 11,420.00 | 10,350.00 | 11,420.00 | 11,420.00 | 0.18% | 42,105 |
| Aug 28, 2026 | 11,600.00 | 11,630.00 | 11,080.00 | 11,400.00 | 11,400.00 | -1.04% | 50,351 |
| 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% | 42,919 |
| 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% | 58,471 |
| 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% | 60,856 |
| 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 |