TMC Co., Ltd. (KRX:217590)
South Korea · Delayed Price · Currency is KRW 22,450
+2,870 (14.66%)
Last updated: Mar 20, 2026, 1:07 PM KST
TMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 18,140.00 | 20,400.00 | 18,030.00 | 19,580.00 | 19,580.00 | 2.73% | 2,135,402 |
| Mar 18, 2026 | 18,620.00 | 19,300.00 | 17,750.00 | 19,060.00 | 19,060.00 | 6.18% | 3,637,132 |
| Mar 17, 2026 | 16,560.00 | 17,950.00 | 16,510.00 | 17,950.00 | 17,950.00 | 29.98% | 1,135,375 |
| Mar 16, 2026 | 14,140.00 | 14,330.00 | 13,390.00 | 13,810.00 | 13,810.00 | -10.38% | 839,112 |
| Mar 13, 2026 | 16,100.00 | 16,200.00 | 15,380.00 | 15,410.00 | 15,410.00 | -6.83% | 306,989 |
| Mar 12, 2026 | 16,750.00 | 16,930.00 | 15,610.00 | 16,540.00 | 16,540.00 | 17.97% | 1,248,552 |
| Mar 11, 2026 | 13,170.00 | 14,690.00 | 13,160.00 | 14,020.00 | 14,020.00 | 8.77% | 275,913 |
| Mar 10, 2026 | 12,810.00 | 12,950.00 | 12,500.00 | 12,890.00 | 12,890.00 | 5.22% | 56,299 |
| Mar 9, 2026 | 12,440.00 | 12,600.00 | 11,950.00 | 12,250.00 | 12,250.00 | -7.41% | 63,714 |
| Mar 6, 2026 | 12,600.00 | 13,460.00 | 12,510.00 | 13,230.00 | 13,230.00 | 2.16% | 102,423 |
| Mar 5, 2026 | 12,510.00 | 13,160.00 | 12,500.00 | 12,950.00 | 12,950.00 | 9.75% | 97,568 |
| Mar 4, 2026 | 13,420.00 | 13,520.00 | 11,600.00 | 11,800.00 | 11,800.00 | -18.34% | 214,848 |
| Mar 3, 2026 | 15,230.00 | 15,390.00 | 14,450.00 | 14,450.00 | 14,450.00 | -8.78% | 177,399 |
| Feb 27, 2026 | 16,070.00 | 16,300.00 | 15,810.00 | 15,840.00 | 15,840.00 | 0.57% | 172,390 |
| Feb 26, 2026 | 16,100.00 | 16,600.00 | 15,530.00 | 15,750.00 | 15,750.00 | -0.06% | 254,802 |
| Feb 25, 2026 | 16,220.00 | 16,270.00 | 15,760.00 | 15,760.00 | 15,760.00 | -1.99% | 185,358 |
| Feb 24, 2026 | 15,900.00 | 16,150.00 | 15,620.00 | 16,080.00 | 16,080.00 | -1.11% | 193,616 |
| Feb 23, 2026 | 17,100.00 | 17,150.00 | 16,040.00 | 16,260.00 | 16,260.00 | -2.34% | 496,865 |
| Feb 20, 2026 | 16,390.00 | 17,180.00 | 16,100.00 | 16,650.00 | 16,650.00 | 3.54% | 945,450 |
| Feb 19, 2026 | 16,440.00 | 16,560.00 | 15,930.00 | 16,080.00 | 16,080.00 | 5.10% | 498,399 |
| Feb 13, 2026 | 15,860.00 | 16,470.00 | 15,130.00 | 15,300.00 | 15,300.00 | 4.15% | 1,075,598 |
| Feb 12, 2026 | 14,860.00 | 14,960.00 | 14,500.00 | 14,690.00 | 14,690.00 | -5.47% | 203,740 |
| Feb 11, 2026 | 15,700.00 | 15,770.00 | 15,140.00 | 15,540.00 | 15,540.00 | 3.67% | 238,109 |
| Feb 10, 2026 | 15,270.00 | 15,270.00 | 14,970.00 | 14,990.00 | 14,990.00 | -2.47% | 123,293 |
| Feb 9, 2026 | 15,410.00 | 15,750.00 | 15,000.00 | 15,370.00 | 15,370.00 | 2.13% | 160,693 |
| Feb 6, 2026 | 14,650.00 | 16,520.00 | 13,700.00 | 15,050.00 | 15,050.00 | -0.46% | 659,777 |
| 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 |