TCC Steel Corp. (KRX:002710)
South Korea · Delayed Price · Currency is KRW 15,900
-600 (-3.64%)
May 19, 2026, 3:30 PM KST
TCC Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 16,150.00 | 16,730.00 | 15,700.00 | 16,500.00 | 16,500.00 | -1.79% | 137,508 |
| May 15, 2026 | 17,910.00 | 18,160.00 | 16,510.00 | 16,800.00 | 16,800.00 | -4.98% | 216,973 |
| May 14, 2026 | 18,170.00 | 18,340.00 | 17,220.00 | 17,680.00 | 17,680.00 | -0.62% | 136,550 |
| May 13, 2026 | 17,000.00 | 18,130.00 | 17,000.00 | 17,790.00 | 17,790.00 | 2.12% | 171,378 |
| May 12, 2026 | 18,310.00 | 18,560.00 | 16,830.00 | 17,420.00 | 17,420.00 | -3.92% | 301,448 |
| May 11, 2026 | 18,860.00 | 19,180.00 | 18,080.00 | 18,130.00 | 18,130.00 | -4.43% | 218,567 |
| May 8, 2026 | 19,360.00 | 19,660.00 | 18,700.00 | 18,970.00 | 18,970.00 | -3.90% | 272,584 |
| May 7, 2026 | 19,970.00 | 21,100.00 | 19,500.00 | 19,740.00 | 19,740.00 | -2.03% | 528,280 |
| May 6, 2026 | 20,500.00 | 20,550.00 | 18,750.00 | 20,150.00 | 20,150.00 | 0.85% | 370,165 |
| May 4, 2026 | 20,400.00 | 20,500.00 | 19,980.00 | 19,980.00 | 19,980.00 | 1.27% | 290,899 |
| Apr 30, 2026 | 20,950.00 | 20,950.00 | 19,690.00 | 19,730.00 | 19,730.00 | -7.59% | 566,528 |
| Apr 29, 2026 | 22,950.00 | 22,950.00 | 20,800.00 | 21,350.00 | 21,350.00 | -5.53% | 972,527 |
| Apr 28, 2026 | 19,050.00 | 22,650.00 | 18,990.00 | 22,600.00 | 22,600.00 | 19.70% | 3,509,278 |
| Apr 27, 2026 | 18,910.00 | 18,980.00 | 18,600.00 | 18,880.00 | 18,880.00 | 3.79% | 288,310 |
| Apr 24, 2026 | 17,970.00 | 18,190.00 | 17,560.00 | 18,190.00 | 18,190.00 | 0.94% | 215,168 |
| Apr 23, 2026 | 18,910.00 | 18,910.00 | 17,670.00 | 18,020.00 | 18,020.00 | -4.86% | 378,068 |
| Apr 22, 2026 | 19,000.00 | 19,450.00 | 18,430.00 | 18,940.00 | 18,940.00 | 3.78% | 788,444 |
| Apr 21, 2026 | 18,010.00 | 18,380.00 | 17,600.00 | 18,250.00 | 18,250.00 | 5.49% | 846,155 |
| Apr 20, 2026 | 16,970.00 | 17,540.00 | 16,860.00 | 17,300.00 | 17,300.00 | 2.00% | 384,216 |
| Apr 17, 2026 | 17,090.00 | 17,220.00 | 16,720.00 | 16,960.00 | 16,960.00 | -0.88% | 216,271 |
| Apr 16, 2026 | 16,670.00 | 17,290.00 | 16,470.00 | 17,110.00 | 17,110.00 | 2.89% | 372,683 |
| Apr 15, 2026 | 16,620.00 | 16,730.00 | 16,030.00 | 16,630.00 | 16,630.00 | 0.60% | 275,779 |
| Apr 14, 2026 | 17,100.00 | 17,150.00 | 16,270.00 | 16,530.00 | 16,530.00 | -2.65% | 340,235 |
| Apr 13, 2026 | 16,610.00 | 17,110.00 | 16,490.00 | 16,980.00 | 16,980.00 | 1.92% | 486,825 |
| Apr 10, 2026 | 17,000.00 | 17,040.00 | 16,060.00 | 16,660.00 | 16,660.00 | 10.11% | 855,729 |
| Apr 9, 2026 | 14,600.00 | 15,680.00 | 14,450.00 | 15,130.00 | 15,130.00 | 2.02% | 693,736 |
| Apr 8, 2026 | 14,340.00 | 14,880.00 | 14,060.00 | 14,830.00 | 14,830.00 | 6.69% | 172,497 |
| Apr 7, 2026 | 14,200.00 | 14,700.00 | 13,750.00 | 13,900.00 | 13,900.00 | -1.91% | 209,238 |
| Apr 6, 2026 | 14,700.00 | 14,800.00 | 14,160.00 | 14,170.00 | 14,170.00 | -2.48% | 228,339 |
| Apr 3, 2026 | 15,500.00 | 15,520.00 | 14,070.00 | 14,530.00 | 14,530.00 | 6.92% | 529,065 |
| Apr 2, 2026 | 13,970.00 | 14,640.00 | 13,430.00 | 13,590.00 | 13,590.00 | -1.88% | 212,374 |
| Apr 1, 2026 | 13,500.00 | 13,900.00 | 13,420.00 | 13,850.00 | 13,850.00 | 5.08% | 90,944 |
| Mar 31, 2026 | 13,550.00 | 13,810.00 | 13,160.00 | 13,180.00 | 13,180.00 | -1.49% | 143,106 |
| Mar 30, 2026 | 13,300.00 | 13,660.00 | 13,050.00 | 13,380.00 | 13,380.00 | -1.33% | 109,122 |
| Mar 27, 2026 | 13,000.00 | 13,680.00 | 12,690.00 | 13,560.00 | 13,560.00 | 2.88% | 129,558 |
| Mar 26, 2026 | 13,400.00 | 13,600.00 | 13,180.00 | 13,180.00 | 13,180.00 | -2.66% | 112,190 |
| Mar 25, 2026 | 13,200.00 | 13,650.00 | 13,170.00 | 13,540.00 | 13,540.00 | 3.12% | 108,432 |
| Mar 24, 2026 | 13,140.00 | 13,250.00 | 12,840.00 | 13,130.00 | 13,130.00 | 2.50% | 68,743 |
| Mar 23, 2026 | 13,270.00 | 13,300.00 | 12,800.00 | 12,810.00 | 12,810.00 | -6.09% | 95,878 |
| Mar 20, 2026 | 13,460.00 | 13,720.00 | 13,420.00 | 13,640.00 | 13,640.00 | 1.87% | 80,851 |
| Mar 19, 2026 | 13,740.00 | 13,750.00 | 13,380.00 | 13,390.00 | 13,390.00 | -4.43% | 105,671 |
| Mar 18, 2026 | 14,290.00 | 14,350.00 | 13,890.00 | 14,010.00 | 14,010.00 | -0.57% | 96,006 |
| Mar 17, 2026 | 13,960.00 | 14,370.00 | 13,960.00 | 14,090.00 | 14,090.00 | 2.40% | 82,434 |
| Mar 16, 2026 | 13,980.00 | 14,300.00 | 13,630.00 | 13,760.00 | 13,760.00 | -0.15% | 96,520 |
| Mar 13, 2026 | 13,580.00 | 13,930.00 | 13,380.00 | 13,780.00 | 13,780.00 | -1.08% | 87,559 |
| Mar 12, 2026 | 13,760.00 | 14,350.00 | 13,760.00 | 13,930.00 | 13,930.00 | 1.24% | 77,009 |
| Mar 11, 2026 | 14,030.00 | 14,290.00 | 13,500.00 | 13,760.00 | 13,760.00 | -0.29% | 80,162 |
| Mar 10, 2026 | 14,000.00 | 14,110.00 | 13,590.00 | 13,800.00 | 13,800.00 | 2.83% | 78,239 |
| Mar 9, 2026 | 13,800.00 | 14,150.00 | 12,920.00 | 13,420.00 | 13,420.00 | -5.96% | 144,037 |
| Mar 6, 2026 | 13,230.00 | 14,290.00 | 13,230.00 | 14,270.00 | 14,270.00 | 7.05% | 151,400 |