TMC Co., Ltd. (KRX:217590)
South Korea · Delayed Price · Currency is KRW 13,390
+1,800 (15.53%)
Last updated: Jul 21, 2026, 2:11 PM KST
TMC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 12,090.00 | 12,800.00 | 11,510.00 | 11,590.00 | 11,590.00 | -3.66% | 667,856 |
| Jul 16, 2026 | 12,160.00 | 12,890.00 | 11,810.00 | 12,030.00 | 12,030.00 | -2.98% | 650,985 |
| Jul 15, 2026 | 10,990.00 | 13,380.00 | 10,930.00 | 12,400.00 | 12,400.00 | 17.54% | 2,662,795 |
| Jul 14, 2026 | 10,670.00 | 10,990.00 | 10,200.00 | 10,550.00 | 10,550.00 | -3.21% | 250,579 |
| Jul 13, 2026 | 11,580.00 | 12,090.00 | 10,820.00 | 10,900.00 | 10,900.00 | -7.08% | 260,772 |
| Jul 10, 2026 | 10,740.00 | 12,250.00 | 10,740.00 | 11,730.00 | 11,730.00 | 11.08% | 610,558 |
| Jul 9, 2026 | 10,220.00 | 11,100.00 | 10,220.00 | 10,560.00 | 10,560.00 | 0.96% | 193,610 |
| Jul 8, 2026 | 10,700.00 | 11,000.00 | 10,230.00 | 10,460.00 | 10,460.00 | -5.94% | 257,012 |
| Jul 7, 2026 | 11,550.00 | 11,900.00 | 10,760.00 | 11,120.00 | 11,120.00 | -6.48% | 359,016 |
| Jul 6, 2026 | 12,100.00 | 12,630.00 | 11,450.00 | 11,890.00 | 11,890.00 | -2.06% | 283,807 |
| Jul 3, 2026 | 12,190.00 | 12,250.00 | 11,600.00 | 12,140.00 | 12,140.00 | -0.41% | 249,190 |
| Jul 2, 2026 | 13,040.00 | 13,040.00 | 12,110.00 | 12,190.00 | 12,190.00 | -8.28% | 350,249 |
| Jul 1, 2026 | 12,910.00 | 13,530.00 | 12,450.00 | 13,290.00 | 13,290.00 | 2.07% | 531,784 |
| Jun 30, 2026 | 13,500.00 | 13,500.00 | 12,170.00 | 13,020.00 | 13,020.00 | 2.60% | 308,579 |
| Jun 29, 2026 | 11,530.00 | 12,740.00 | 11,530.00 | 12,690.00 | 12,690.00 | 6.82% | 259,327 |
| Jun 26, 2026 | 12,700.00 | 12,860.00 | 11,500.00 | 11,880.00 | 11,880.00 | -9.45% | 356,087 |
| Jun 25, 2026 | 14,190.00 | 14,500.00 | 13,060.00 | 13,120.00 | 13,120.00 | -7.54% | 258,623 |
| Jun 24, 2026 | 13,600.00 | 14,680.00 | 13,600.00 | 14,190.00 | 14,190.00 | -0.56% | 271,331 |
| Jun 23, 2026 | 16,110.00 | 16,390.00 | 14,190.00 | 14,270.00 | 14,270.00 | -12.18% | 306,584 |
| Jun 22, 2026 | 16,630.00 | 17,090.00 | 16,050.00 | 16,250.00 | 16,250.00 | -3.45% | 186,544 |
| Jun 19, 2026 | 18,070.00 | 18,190.00 | 16,270.00 | 16,830.00 | 16,830.00 | -6.66% | 314,063 |
| Jun 18, 2026 | 19,220.00 | 19,220.00 | 17,860.00 | 18,030.00 | 18,030.00 | -3.01% | 338,054 |
| Jun 17, 2026 | 19,150.00 | 19,150.00 | 18,440.00 | 18,590.00 | 18,590.00 | -5.63% | 326,130 |
| Jun 16, 2026 | 19,910.00 | 20,350.00 | 19,390.00 | 19,700.00 | 19,700.00 | 3.79% | 425,446 |
| Jun 15, 2026 | 20,800.00 | 20,850.00 | 18,910.00 | 18,980.00 | 18,980.00 | -12.53% | 657,616 |
| Jun 12, 2026 | 22,950.00 | 23,300.00 | 20,900.00 | 21,700.00 | 21,700.00 | -2.47% | 560,328 |
| Jun 11, 2026 | 24,500.00 | 28,400.00 | 21,500.00 | 22,250.00 | 22,250.00 | -1.55% | 3,193,259 |
| Jun 10, 2026 | 20,200.00 | 22,600.00 | 18,700.00 | 22,600.00 | 22,600.00 | 29.74% | 1,210,000 |
| Jun 9, 2026 | 17,070.00 | 17,770.00 | 16,670.00 | 17,420.00 | 17,420.00 | 3.02% | 149,847 |
| Jun 8, 2026 | 16,400.00 | 17,280.00 | 15,860.00 | 16,910.00 | 16,910.00 | -5.21% | 115,998 |
| Jun 5, 2026 | 19,160.00 | 19,160.00 | 17,540.00 | 17,840.00 | 17,840.00 | -10.13% | 191,748 |
| Jun 4, 2026 | 20,500.00 | 21,000.00 | 19,180.00 | 19,850.00 | 19,850.00 | 4.75% | 262,128 |
| Jun 2, 2026 | 20,200.00 | 20,350.00 | 18,740.00 | 18,950.00 | 18,950.00 | -9.55% | 297,336 |
| Jun 1, 2026 | 21,850.00 | 22,200.00 | 20,700.00 | 20,950.00 | 20,950.00 | -8.11% | 247,249 |
| May 29, 2026 | 25,000.00 | 25,000.00 | 22,550.00 | 22,800.00 | 22,800.00 | -8.80% | 227,073 |
| May 28, 2026 | 26,200.00 | 27,200.00 | 23,400.00 | 25,000.00 | 25,000.00 | -0.79% | 356,160 |
| May 27, 2026 | 27,500.00 | 27,550.00 | 25,150.00 | 25,200.00 | 25,200.00 | -6.67% | 263,090 |
| May 26, 2026 | 27,200.00 | 28,350.00 | 26,650.00 | 27,000.00 | 27,000.00 | 0.56% | 430,793 |
| May 22, 2026 | 27,250.00 | 28,600.00 | 26,800.00 | 26,850.00 | 26,850.00 | 0.94% | 562,759 |
| May 21, 2026 | 26,250.00 | 26,800.00 | 25,600.00 | 26,600.00 | 26,600.00 | 1.14% | 509,473 |
| May 20, 2026 | 28,050.00 | 28,300.00 | 25,200.00 | 26,300.00 | 26,300.00 | -12.48% | 1,180,436 |
| May 19, 2026 | 28,550.00 | 30,050.00 | 28,300.00 | 30,050.00 | 30,050.00 | 29.81% | 462,417 |
| May 18, 2026 | 23,300.00 | 23,450.00 | 22,000.00 | 23,150.00 | 23,150.00 | -3.54% | 192,857 |
| May 15, 2026 | 26,550.00 | 26,600.00 | 23,600.00 | 24,000.00 | 24,000.00 | -8.40% | 336,968 |
| May 14, 2026 | 28,150.00 | 28,500.00 | 25,450.00 | 26,200.00 | 26,200.00 | -4.90% | 332,515 |
| May 13, 2026 | 28,800.00 | 29,300.00 | 27,250.00 | 27,550.00 | 27,550.00 | -8.77% | 329,879 |
| May 12, 2026 | 32,850.00 | 33,250.00 | 29,300.00 | 30,200.00 | 30,200.00 | -4.13% | 577,019 |
| May 11, 2026 | 31,050.00 | 33,800.00 | 30,250.00 | 31,500.00 | 31,500.00 | - | 774,918 |
| May 8, 2026 | 31,350.00 | 32,300.00 | 30,150.00 | 31,500.00 | 31,500.00 | -3.67% | 481,615 |
| May 7, 2026 | 35,500.00 | 38,550.00 | 31,600.00 | 32,700.00 | 32,700.00 | 2.19% | 2,226,985 |