TMC Co., Ltd. (KRX:217590)
South Korea · Delayed Price · Currency is KRW 26,300
-3,750 (-12.48%)
Last updated: May 20, 2026, 1:48 PM KST
TMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 28,550.00 | 30,050.00 | 28,300.00 | 30,050.00 | - | 29.81% | 462,417 |
| May 18, 2026 | 23,300.00 | 23,450.00 | 22,000.00 | 23,150.00 | - | -3.54% | 192,857 |
| May 15, 2026 | 26,550.00 | 26,600.00 | 23,600.00 | 24,000.00 | - | -8.40% | 336,968 |
| May 14, 2026 | 28,150.00 | 28,500.00 | 25,450.00 | 26,200.00 | - | -4.90% | 332,515 |
| May 13, 2026 | 28,800.00 | 29,300.00 | 27,250.00 | 27,550.00 | - | -8.77% | 329,879 |
| May 12, 2026 | 32,850.00 | 33,250.00 | 29,300.00 | 30,200.00 | - | -4.13% | 577,019 |
| May 11, 2026 | 31,050.00 | 33,800.00 | 30,250.00 | 31,500.00 | - | - | 774,918 |
| May 8, 2026 | 31,350.00 | 32,300.00 | 30,150.00 | 31,500.00 | - | -3.67% | 481,615 |
| May 7, 2026 | 35,500.00 | 38,550.00 | 31,600.00 | 32,700.00 | - | 2.19% | 2,226,985 |
| May 6, 2026 | 31,200.00 | 33,550.00 | 29,300.00 | 32,000.00 | - | 3.39% | 1,328,897 |
| May 4, 2026 | 29,850.00 | 31,500.00 | 29,750.00 | 30,950.00 | - | 6.91% | 715,923 |
| Apr 30, 2026 | 29,650.00 | 30,350.00 | 28,750.00 | 28,950.00 | - | -2.03% | 299,228 |
| Apr 29, 2026 | 29,100.00 | 29,750.00 | 28,800.00 | 29,550.00 | - | 0.68% | 172,594 |
| Apr 28, 2026 | 31,000.00 | 31,050.00 | 29,000.00 | 29,350.00 | - | -5.32% | 372,945 |
| Apr 27, 2026 | 30,100.00 | 31,450.00 | 29,750.00 | 31,000.00 | - | 4.73% | 581,254 |
| Apr 24, 2026 | 29,600.00 | 29,850.00 | 28,900.00 | 29,600.00 | - | -2.79% | 305,637 |
| Apr 23, 2026 | 31,150.00 | 32,750.00 | 29,400.00 | 30,450.00 | - | 4.64% | 866,927 |
| Apr 22, 2026 | 29,800.00 | 29,850.00 | 28,750.00 | 29,100.00 | - | -0.85% | 261,682 |
| Apr 21, 2026 | 30,400.00 | 30,650.00 | 28,700.00 | 29,350.00 | - | -0.17% | 439,698 |
| Apr 20, 2026 | 29,850.00 | 30,450.00 | 29,200.00 | 29,400.00 | - | -3.13% | 335,222 |
| Apr 17, 2026 | 32,100.00 | 32,350.00 | 29,800.00 | 30,350.00 | - | 0.83% | 668,447 |
| Apr 16, 2026 | 31,900.00 | 31,950.00 | 29,350.00 | 30,100.00 | - | -9.20% | 1,004,763 |
| Apr 15, 2026 | 35,900.00 | 35,950.00 | 31,750.00 | 33,150.00 | - | -4.33% | 1,083,077 |
| Apr 14, 2026 | 35,250.00 | 38,700.00 | 32,750.00 | 34,650.00 | - | 10.17% | 4,095,810 |
| Apr 13, 2026 | 25,100.00 | 31,450.00 | 24,450.00 | 31,450.00 | - | 29.96% | 3,190,001 |
| Apr 10, 2026 | 20,800.00 | 24,200.00 | 19,950.00 | 24,200.00 | - | 18.92% | 1,629,288 |
| Apr 9, 2026 | 21,200.00 | 21,250.00 | 19,990.00 | 20,350.00 | - | -6.44% | 336,397 |
| Apr 8, 2026 | 21,350.00 | 21,750.00 | 20,150.00 | 21,750.00 | - | 6.36% | 527,247 |
| Apr 7, 2026 | 22,400.00 | 22,450.00 | 20,000.00 | 20,450.00 | - | -4.44% | 553,747 |
| Apr 6, 2026 | 22,950.00 | 22,950.00 | 20,300.00 | 21,400.00 | - | 4.65% | 818,020 |
| Apr 3, 2026 | 20,700.00 | 21,700.00 | 20,150.00 | 20,450.00 | - | 3.28% | 495,941 |
| Apr 2, 2026 | 21,450.00 | 21,450.00 | 19,620.00 | 19,800.00 | - | -8.12% | 566,467 |
| Apr 1, 2026 | 20,850.00 | 22,000.00 | 20,250.00 | 21,550.00 | - | 14.99% | 1,155,421 |
| Mar 31, 2026 | 19,640.00 | 20,100.00 | 18,660.00 | 18,740.00 | - | -7.46% | 434,744 |
| Mar 30, 2026 | 19,630.00 | 20,600.00 | 19,380.00 | 20,250.00 | - | -2.64% | 552,487 |
| Mar 27, 2026 | 20,450.00 | 22,000.00 | 20,050.00 | 20,800.00 | - | -4.59% | 828,652 |
| Mar 26, 2026 | 23,700.00 | 23,700.00 | 21,450.00 | 21,800.00 | - | -10.84% | 911,752 |
| Mar 25, 2026 | 24,600.00 | 24,900.00 | 23,000.00 | 24,450.00 | - | 1.03% | 1,194,318 |
| Mar 24, 2026 | 27,500.00 | 28,300.00 | 23,450.00 | 24,200.00 | - | -13.42% | 1,790,194 |
| Mar 23, 2026 | 23,950.00 | 28,950.00 | 23,650.00 | 27,950.00 | - | 18.43% | 4,997,286 |
| Mar 20, 2026 | 22,900.00 | 24,300.00 | 21,550.00 | 23,600.00 | - | 20.53% | 3,642,105 |
| Mar 19, 2026 | 18,140.00 | 20,400.00 | 18,030.00 | 19,580.00 | - | 2.73% | 2,135,612 |
| Mar 18, 2026 | 18,620.00 | 19,300.00 | 17,750.00 | 19,060.00 | - | 6.18% | 3,637,252 |
| Mar 17, 2026 | 16,560.00 | 17,950.00 | 16,510.00 | 17,950.00 | - | 29.98% | 1,138,174 |
| Mar 16, 2026 | 14,140.00 | 14,330.00 | 13,390.00 | 13,810.00 | - | -10.38% | 839,112 |
| Mar 13, 2026 | 16,100.00 | 16,200.00 | 15,380.00 | 15,410.00 | - | -6.83% | 306,989 |
| Mar 12, 2026 | 16,750.00 | 16,930.00 | 15,610.00 | 16,540.00 | - | 17.97% | 1,248,552 |
| Mar 11, 2026 | 13,170.00 | 14,690.00 | 13,160.00 | 14,020.00 | - | 8.77% | 276,080 |
| Mar 10, 2026 | 12,810.00 | 12,950.00 | 12,500.00 | 12,890.00 | - | 5.22% | 56,299 |
| Mar 9, 2026 | 12,440.00 | 12,600.00 | 11,950.00 | 12,250.00 | - | -7.41% | 63,716 |