TMC Co., Ltd. (KRX:217590)
South Korea · Delayed Price · Currency is KRW 14,000
+670 (5.03%)
Last updated: Aug 10, 2026, 1:39 PM KST
TMC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 13,880.00 | 14,080.00 | 12,510.00 | 13,330.00 | 13,330.00 | -0.60% | 870,075 |
| Aug 6, 2026 | 13,630.00 | 13,920.00 | 12,770.00 | 13,410.00 | 13,410.00 | -2.47% | 819,749 |
| Aug 5, 2026 | 13,800.00 | 14,970.00 | 13,020.00 | 13,750.00 | 13,750.00 | 10.80% | 3,560,372 |
| Aug 4, 2026 | 10,810.00 | 12,670.00 | 10,810.00 | 12,410.00 | 12,410.00 | 18.64% | 908,765 |
| Aug 3, 2026 | 10,160.00 | 10,970.00 | 10,040.00 | 10,460.00 | 10,460.00 | -0.19% | 193,495 |
| Jul 31, 2026 | 9,800.00 | 10,730.00 | 9,800.00 | 10,480.00 | 10,480.00 | 13.54% | 382,494 |
| Jul 30, 2026 | 8,820.00 | 9,820.00 | 8,820.00 | 9,230.00 | 9,230.00 | -4.75% | 262,913 |
| Jul 29, 2026 | 10,930.00 | 11,290.00 | 9,310.00 | 9,690.00 | 9,690.00 | -11.34% | 450,345 |
| Jul 28, 2026 | 12,000.00 | 12,000.00 | 10,820.00 | 10,930.00 | 10,930.00 | -10.92% | 319,619 |
| Jul 27, 2026 | 13,180.00 | 13,180.00 | 12,000.00 | 12,270.00 | 12,270.00 | -5.18% | 333,858 |
| Jul 24, 2026 | 13,580.00 | 13,900.00 | 12,800.00 | 12,940.00 | 12,940.00 | -3.58% | 689,650 |
| Jul 23, 2026 | 13,050.00 | 13,780.00 | 12,960.00 | 13,420.00 | 13,420.00 | 3.31% | 603,947 |
| Jul 22, 2026 | 13,600.00 | 13,930.00 | 12,950.00 | 12,990.00 | 12,990.00 | -2.33% | 1,131,947 |
| Jul 21, 2026 | 11,590.00 | 13,980.00 | 11,160.00 | 13,300.00 | 13,300.00 | 14.75% | 3,144,026 |
| 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 |