TMC Co., Ltd. (KRX:217590)
South Korea · Delayed Price · Currency is KRW 14,550
+780 (5.66%)
At close: Sep 18, 2026
TMC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13,850.00 | 14,880.00 | 13,650.00 | 14,550.00 | 14,550.00 | 5.66% | 3,267,600 |
| Sep 17, 2026 | 13,430.00 | 14,340.00 | 13,310.00 | 13,770.00 | 13,770.00 | 4.64% | 3,120,571 |
| Sep 16, 2026 | 13,500.00 | 14,110.00 | 12,810.00 | 13,160.00 | 13,160.00 | 1.54% | 5,241,631 |
| Sep 15, 2026 | 12,700.00 | 13,490.00 | 12,230.00 | 12,960.00 | 12,960.00 | 1.49% | 3,499,020 |
| Sep 14, 2026 | 10,740.00 | 13,350.00 | 10,510.00 | 12,770.00 | 12,770.00 | 17.37% | 6,987,241 |
| Sep 11, 2026 | 10,800.00 | 11,170.00 | 10,610.00 | 10,880.00 | 10,880.00 | -1.63% | 244,986 |
| Sep 10, 2026 | 11,140.00 | 11,150.00 | 10,700.00 | 11,060.00 | 11,060.00 | 0.18% | 302,970 |
| Sep 9, 2026 | 10,750.00 | 11,460.00 | 10,690.00 | 11,040.00 | 11,040.00 | 5.24% | 1,045,479 |
| Sep 8, 2026 | 10,730.00 | 11,210.00 | 10,470.00 | 10,490.00 | 10,490.00 | -2.33% | 492,676 |
| Sep 7, 2026 | 10,540.00 | 11,510.00 | 10,300.00 | 10,740.00 | 10,740.00 | 3.67% | 890,032 |
| Sep 4, 2026 | 10,160.00 | 10,380.00 | 10,160.00 | 10,360.00 | 10,360.00 | 2.88% | 132,693 |
| Sep 3, 2026 | 10,490.00 | 10,570.00 | 10,000.00 | 10,070.00 | 10,070.00 | -2.52% | 190,308 |
| Sep 2, 2026 | 10,630.00 | 10,850.00 | 10,300.00 | 10,330.00 | 10,330.00 | -6.01% | 229,668 |
| Sep 1, 2026 | 11,220.00 | 11,220.00 | 10,800.00 | 10,990.00 | 10,990.00 | -2.57% | 215,761 |
| Aug 31, 2026 | 11,170.00 | 11,300.00 | 10,810.00 | 11,280.00 | 11,280.00 | -1.91% | 241,874 |
| Aug 28, 2026 | 12,040.00 | 12,250.00 | 11,500.00 | 11,500.00 | 11,500.00 | -6.05% | 481,556 |
| Aug 27, 2026 | 11,770.00 | 13,400.00 | 11,700.00 | 12,240.00 | 12,240.00 | 4.97% | 2,445,808 |
| Aug 26, 2026 | 11,580.00 | 11,900.00 | 11,430.00 | 11,660.00 | 11,660.00 | 0.87% | 201,421 |
| Aug 25, 2026 | 11,510.00 | 11,660.00 | 10,710.00 | 11,560.00 | 11,560.00 | 2.48% | 220,496 |
| Aug 24, 2026 | 11,520.00 | 11,960.00 | 11,260.00 | 11,280.00 | 11,280.00 | -3.01% | 1,104,795 |
| Aug 21, 2026 | 12,380.00 | 12,380.00 | 11,550.00 | 11,630.00 | 11,630.00 | -7.55% | 216,224 |
| Aug 20, 2026 | 12,780.00 | 12,780.00 | 12,390.00 | 12,580.00 | 12,580.00 | 0.08% | 221,214 |
| Aug 19, 2026 | 12,660.00 | 13,030.00 | 12,390.00 | 12,570.00 | 12,570.00 | -3.38% | 218,605 |
| Aug 18, 2026 | 13,410.00 | 13,830.00 | 12,930.00 | 13,010.00 | 13,010.00 | -4.06% | 295,808 |
| Aug 14, 2026 | 14,170.00 | 14,400.00 | 13,420.00 | 13,560.00 | 13,560.00 | -3.07% | 322,001 |
| Aug 13, 2026 | 14,500.00 | 14,700.00 | 13,950.00 | 13,990.00 | 13,990.00 | -2.10% | 557,533 |
| Aug 12, 2026 | 14,170.00 | 14,450.00 | 13,810.00 | 14,290.00 | 14,290.00 | 0.92% | 495,837 |
| Aug 11, 2026 | 13,750.00 | 14,380.00 | 13,350.00 | 14,160.00 | 14,160.00 | -0.21% | 589,828 |
| Aug 10, 2026 | 13,510.00 | 14,900.00 | 13,430.00 | 14,190.00 | 14,190.00 | 6.45% | 2,005,189 |
| Aug 7, 2026 | 13,880.00 | 14,080.00 | 12,510.00 | 13,330.00 | 13,330.00 | -0.60% | 879,095 |
| 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% | 384,550 |
| Jul 30, 2026 | 8,820.00 | 9,820.00 | 8,820.00 | 9,230.00 | 9,230.00 | -4.75% | 264,121 |
| 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% | 323,254 |
| Jul 27, 2026 | 13,180.00 | 13,180.00 | 12,000.00 | 12,270.00 | 12,270.00 | -5.18% | 335,882 |
| 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% | 655,350 |
| Jul 15, 2026 | 10,990.00 | 13,380.00 | 10,930.00 | 12,400.00 | 12,400.00 | 17.54% | 2,682,148 |
| Jul 14, 2026 | 10,670.00 | 10,990.00 | 10,200.00 | 10,550.00 | 10,550.00 | -3.21% | 262,555 |
| Jul 13, 2026 | 11,580.00 | 12,090.00 | 10,820.00 | 10,900.00 | 10,900.00 | -7.08% | 261,798 |
| Jul 10, 2026 | 10,740.00 | 12,250.00 | 10,740.00 | 11,730.00 | 11,730.00 | 11.08% | 613,476 |
| Jul 9, 2026 | 10,220.00 | 11,100.00 | 10,220.00 | 10,560.00 | 10,560.00 | 0.96% | 195,704 |