TMC Co., Ltd. (KRX:217590)
South Korea · Delayed Price · Currency is KRW 13,860
-280 (-1.98%)
At close: Jan 9, 2026
TMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14,370.00 | 14,370.00 | 13,700.00 | 13,860.00 | 13,860.00 | -1.98% | 217,185 |
| Jan 8, 2026 | 14,410.00 | 15,430.00 | 14,130.00 | 14,140.00 | 14,140.00 | -1.26% | 548,300 |
| Jan 7, 2026 | 14,950.00 | 15,230.00 | 14,300.00 | 14,320.00 | 14,320.00 | -3.96% | 398,386 |
| Jan 6, 2026 | 15,340.00 | 15,390.00 | 14,730.00 | 14,910.00 | 14,910.00 | 0.07% | 349,436 |
| Jan 5, 2026 | 15,150.00 | 15,570.00 | 14,730.00 | 14,900.00 | 14,900.00 | -2.93% | 413,577 |
| Jan 2, 2026 | 15,130.00 | 15,540.00 | 14,420.00 | 15,350.00 | 15,350.00 | 1.45% | 858,926 |
| Dec 30, 2025 | 16,500.00 | 16,800.00 | 15,050.00 | 15,130.00 | 15,130.00 | -16.91% | 2,618,131 |
| Dec 29, 2025 | 19,300.00 | 19,880.00 | 18,160.00 | 18,210.00 | 18,210.00 | -7.00% | 1,129,814 |
| Dec 26, 2025 | 21,350.00 | 21,800.00 | 19,070.00 | 19,580.00 | 19,580.00 | -7.20% | 2,096,711 |
| Dec 24, 2025 | 25,650.00 | 25,850.00 | 20,200.00 | 21,100.00 | 21,100.00 | -10.78% | 4,938,194 |
| Dec 23, 2025 | 18,500.00 | 23,650.00 | 18,460.00 | 23,650.00 | 23,650.00 | 29.95% | 10,088,890 |
| Dec 22, 2025 | 18,400.00 | 18,850.00 | 17,720.00 | 18,200.00 | 18,200.00 | -0.05% | 1,218,942 |
| Dec 19, 2025 | 18,980.00 | 20,150.00 | 17,640.00 | 18,210.00 | 18,210.00 | 0.11% | 2,981,829 |
| Dec 18, 2025 | 19,470.00 | 20,850.00 | 17,530.00 | 18,190.00 | 18,190.00 | -2.41% | 4,078,021 |
| Dec 17, 2025 | 23,350.00 | 25,000.00 | 18,350.00 | 18,640.00 | 18,640.00 | -14.50% | 6,643,571 |
| Dec 16, 2025 | 17,070.00 | 21,800.00 | 17,060.00 | 21,800.00 | 21,800.00 | 29.99% | 20,440,060 |
| Dec 15, 2025 | 22,550.00 | 22,900.00 | 16,770.00 | 16,770.00 | 16,770.00 | 80.32% | 29,529,330 |
| Dec 12, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | - |