TMC Co., Ltd. (KRX:217590)
South Korea · Delayed Price · Currency is KRW 15,830
+1,080 (7.32%)
At close: Feb 4, 2026
TMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15,660.00 | 15,880.00 | 15,060.00 | 15,120.00 | 15,120.00 | -4.49% | 233,391 |
| Feb 4, 2026 | 16,740.00 | 17,100.00 | 15,790.00 | 15,830.00 | 15,830.00 | 7.32% | 1,151,462 |
| Feb 3, 2026 | 14,230.00 | 14,840.00 | 14,230.00 | 14,750.00 | 14,750.00 | 5.06% | 138,951 |
| Feb 2, 2026 | 15,020.00 | 15,080.00 | 14,000.00 | 14,040.00 | 14,040.00 | -6.90% | 203,066 |
| Jan 30, 2026 | 15,400.00 | 15,470.00 | 14,890.00 | 15,080.00 | 15,080.00 | -1.44% | 242,680 |
| Jan 29, 2026 | 15,480.00 | 15,480.00 | 14,800.00 | 15,300.00 | 15,300.00 | 0.26% | 254,546 |
| Jan 28, 2026 | 15,610.00 | 15,610.00 | 15,130.00 | 15,260.00 | 15,260.00 | -2.68% | 281,612 |
| Jan 27, 2026 | 16,550.00 | 16,590.00 | 15,310.00 | 15,680.00 | 15,680.00 | 6.16% | 693,283 |
| Jan 26, 2026 | 14,650.00 | 15,290.00 | 14,590.00 | 14,770.00 | 14,770.00 | 1.10% | 317,467 |
| Jan 23, 2026 | 15,530.00 | 15,800.00 | 14,530.00 | 14,610.00 | 14,610.00 | -4.88% | 449,721 |
| Jan 22, 2026 | 16,400.00 | 16,530.00 | 15,220.00 | 15,360.00 | 15,360.00 | -3.58% | 518,707 |
| Jan 21, 2026 | 16,400.00 | 16,900.00 | 15,800.00 | 15,930.00 | 15,930.00 | -9.49% | 1,168,595 |
| Jan 20, 2026 | 13,950.00 | 17,980.00 | 13,280.00 | 17,600.00 | 17,600.00 | 25.18% | 5,742,552 |
| Jan 19, 2026 | 14,070.00 | 14,330.00 | 13,740.00 | 14,060.00 | 14,060.00 | 4.30% | 373,204 |
| Jan 16, 2026 | 14,480.00 | 14,870.00 | 13,320.00 | 13,480.00 | 13,480.00 | -3.30% | 813,700 |
| Jan 15, 2026 | 14,520.00 | 15,030.00 | 13,530.00 | 13,940.00 | 13,940.00 | 10.02% | 2,136,899 |
| Jan 14, 2026 | 13,410.00 | 13,410.00 | 12,650.00 | 12,670.00 | 12,670.00 | -5.80% | 238,157 |
| Jan 13, 2026 | 13,400.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | 0.82% | 169,979 |
| Jan 12, 2026 | 13,870.00 | 13,940.00 | 13,310.00 | 13,340.00 | 13,340.00 | -3.75% | 219,396 |
| 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 | - | - |