TBC (KOSDAQ:033830)
South Korea
· Delayed Price · Currency is KRW 630.00
+1.00 (0.16%)
At close: Dec 5, 2025
TBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 628.00 | 633.00 | 624.00 | 630.00 | 630.00 | 0.16% | 30,921 |
| Dec 4, 2025 | 632.00 | 636.00 | 619.00 | 629.00 | 629.00 | -0.47% | 94,418 |
| Dec 3, 2025 | 636.00 | 636.00 | 628.00 | 632.00 | 632.00 | -0.63% | 14,853 |
| Dec 2, 2025 | 627.00 | 636.00 | 623.00 | 636.00 | 636.00 | 1.44% | 65,563 |
| Dec 1, 2025 | 626.00 | 627.00 | 622.00 | 627.00 | 627.00 | - | 7,508 |
| Nov 28, 2025 | 610.00 | 627.00 | 608.00 | 627.00 | 627.00 | 2.79% | 66,043 |
| Nov 27, 2025 | 617.00 | 617.00 | 607.00 | 610.00 | 610.00 | -0.16% | 24,158 |
| Nov 26, 2025 | 612.00 | 612.00 | 607.00 | 611.00 | 611.00 | 0.66% | 40,536 |
| Nov 25, 2025 | 614.00 | 619.00 | 606.00 | 607.00 | 607.00 | -1.62% | 52,851 |
| Nov 24, 2025 | 619.00 | 619.00 | 606.00 | 617.00 | 617.00 | -0.32% | 123,665 |
| Nov 21, 2025 | 630.00 | 630.00 | 617.00 | 619.00 | 619.00 | -1.59% | 124,655 |
| Nov 20, 2025 | 619.00 | 631.00 | 619.00 | 629.00 | 629.00 | 0.96% | 135,833 |
| Nov 19, 2025 | 622.00 | 623.00 | 611.00 | 623.00 | 623.00 | 0.16% | 45,909 |
| Nov 18, 2025 | 634.00 | 634.00 | 622.00 | 622.00 | 622.00 | -1.89% | 49,531 |
| Nov 17, 2025 | 639.00 | 642.00 | 624.00 | 634.00 | 634.00 | -0.63% | 48,349 |
| Nov 14, 2025 | 637.00 | 639.00 | 632.00 | 638.00 | 638.00 | - | 14,016 |
| Nov 13, 2025 | 631.00 | 638.00 | 625.00 | 638.00 | 638.00 | 1.43% | 70,657 |
| Nov 12, 2025 | 625.00 | 630.00 | 620.00 | 629.00 | 629.00 | 0.64% | 117,227 |
| Nov 11, 2025 | 623.00 | 625.00 | 618.00 | 625.00 | 625.00 | 0.81% | 80,680 |
| Nov 10, 2025 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.32% | 71,054 |
| Nov 7, 2025 | 615.00 | 620.00 | 604.00 | 618.00 | 618.00 | 0.49% | 158,568 |
| Nov 6, 2025 | 607.00 | 630.00 | 598.00 | 615.00 | 615.00 | 1.65% | 173,669 |
| Nov 5, 2025 | 618.00 | 618.00 | 598.00 | 605.00 | 605.00 | -2.10% | 303,477 |
| Nov 4, 2025 | 616.00 | 622.00 | 613.00 | 618.00 | 618.00 | -0.32% | 104,802 |
| Nov 3, 2025 | 633.00 | 633.00 | 618.00 | 620.00 | 620.00 | -1.43% | 57,600 |
| Oct 31, 2025 | 639.00 | 639.00 | 620.00 | 629.00 | 629.00 | -0.94% | 164,754 |
| Oct 30, 2025 | 647.00 | 647.00 | 635.00 | 635.00 | 635.00 | -1.85% | 165,702 |
| Oct 29, 2025 | 642.00 | 647.00 | 641.00 | 647.00 | 647.00 | 0.47% | 43,604 |
| Oct 28, 2025 | 644.00 | 645.00 | 641.00 | 644.00 | 644.00 | - | 63,224 |
| Oct 27, 2025 | 648.00 | 649.00 | 640.00 | 644.00 | 644.00 | -0.62% | 195,502 |
| Oct 24, 2025 | 648.00 | 650.00 | 643.00 | 648.00 | 648.00 | - | 88,998 |
| Oct 23, 2025 | 650.00 | 651.00 | 646.00 | 648.00 | 648.00 | -0.31% | 45,682 |
| Oct 22, 2025 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | - | 279,068 |
| Oct 21, 2025 | 650.00 | 653.00 | 647.00 | 650.00 | 650.00 | - | 44,059 |
| Oct 20, 2025 | 653.00 | 654.00 | 646.00 | 650.00 | 650.00 | -0.46% | 63,443 |
| Oct 17, 2025 | 662.00 | 662.00 | 651.00 | 653.00 | 653.00 | -1.36% | 210,354 |
| Oct 16, 2025 | 663.00 | 670.00 | 659.00 | 662.00 | 662.00 | -0.15% | 184,209 |
| Oct 15, 2025 | 675.00 | 676.00 | 652.00 | 663.00 | 663.00 | -1.04% | 815,305 |
| Oct 14, 2025 | 666.00 | 670.00 | 659.00 | 670.00 | 670.00 | 0.60% | 547,389 |
| Oct 13, 2025 | 662.00 | 669.00 | 661.00 | 666.00 | 666.00 | -1.04% | 110,717 |
| Oct 10, 2025 | 672.00 | 677.00 | 668.00 | 673.00 | 673.00 | 0.15% | 105,307 |
| Oct 2, 2025 | 672.00 | 677.00 | 671.00 | 672.00 | 672.00 | -0.44% | 57,382 |
| Oct 1, 2025 | 673.00 | 679.00 | 669.00 | 675.00 | 675.00 | -0.30% | 178,715 |
| Sep 30, 2025 | 678.00 | 678.00 | 674.00 | 677.00 | 677.00 | -0.44% | 26,927 |
| Sep 29, 2025 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | - | 47,437 |
| Sep 26, 2025 | 683.00 | 683.00 | 672.00 | 680.00 | 680.00 | -0.44% | 93,874 |
| Sep 25, 2025 | 685.00 | 687.00 | 680.00 | 683.00 | 683.00 | -0.58% | 56,536 |
| Sep 24, 2025 | 687.00 | 687.00 | 683.00 | 687.00 | 687.00 | - | 60,191 |
| Sep 23, 2025 | 690.00 | 692.00 | 682.00 | 687.00 | 687.00 | -0.43% | 56,581 |
| Sep 22, 2025 | 687.00 | 691.00 | 687.00 | 690.00 | 690.00 | -0.14% | 8,902 |
| Sep 19, 2025 | 691.00 | 692.00 | 687.00 | 691.00 | 691.00 | - | 67,710 |
| Sep 18, 2025 | 685.00 | 692.00 | 682.00 | 691.00 | 691.00 | 0.88% | 40,583 |
| Sep 17, 2025 | 688.00 | 688.00 | 683.00 | 685.00 | 685.00 | -0.44% | 14,838 |
| Sep 16, 2025 | 685.00 | 688.00 | 682.00 | 688.00 | 688.00 | 0.29% | 53,428 |
| Sep 15, 2025 | 692.00 | 692.00 | 685.00 | 686.00 | 686.00 | -1.15% | 70,273 |
| Sep 12, 2025 | 685.00 | 713.00 | 685.00 | 694.00 | 694.00 | 1.02% | 171,632 |
| Sep 11, 2025 | 679.00 | 690.00 | 679.00 | 687.00 | 687.00 | 0.44% | 71,881 |
| Sep 10, 2025 | 683.00 | 690.00 | 676.00 | 684.00 | 684.00 | 0.59% | 120,986 |
| Sep 9, 2025 | 683.00 | 684.00 | 677.00 | 680.00 | 680.00 | -0.29% | 40,654 |
| Sep 8, 2025 | 693.00 | 693.00 | 679.00 | 682.00 | 682.00 | - | 26,622 |
| Sep 5, 2025 | 682.00 | 684.00 | 680.00 | 682.00 | 682.00 | - | 12,363 |
| Sep 4, 2025 | 683.00 | 684.00 | 678.00 | 682.00 | 682.00 | 0.15% | 68,346 |
| Sep 3, 2025 | 678.00 | 681.00 | 675.00 | 681.00 | 681.00 | 0.15% | 23,189 |
| Sep 2, 2025 | 680.00 | 681.00 | 674.00 | 680.00 | 680.00 | -0.15% | 54,461 |
| Sep 1, 2025 | 688.00 | 688.00 | 676.00 | 681.00 | 681.00 | -1.02% | 159,710 |
| Aug 29, 2025 | 688.00 | 691.00 | 676.00 | 688.00 | 688.00 | -0.43% | 466,741 |
| Aug 28, 2025 | 691.00 | 692.00 | 686.00 | 691.00 | 691.00 | 0.14% | 90,840 |
| Aug 27, 2025 | 693.00 | 700.00 | 686.00 | 690.00 | 690.00 | -0.58% | 503,423 |
| Aug 26, 2025 | 684.00 | 696.00 | 684.00 | 694.00 | 694.00 | 0.43% | 458,244 |
| Aug 25, 2025 | 691.00 | 691.00 | 688.00 | 691.00 | 691.00 | 0.14% | 30,234 |
| Aug 22, 2025 | 694.00 | 695.00 | 686.00 | 690.00 | 690.00 | -0.29% | 40,285 |
| Aug 21, 2025 | 692.00 | 693.00 | 688.00 | 692.00 | 692.00 | 0.29% | 140,123 |
| Aug 20, 2025 | 697.00 | 697.00 | 687.00 | 690.00 | 690.00 | -1.00% | 118,560 |
| Aug 19, 2025 | 701.00 | 702.00 | 688.00 | 697.00 | 697.00 | -0.29% | 190,282 |
| Aug 18, 2025 | 703.00 | 703.00 | 696.00 | 699.00 | 699.00 | -0.43% | 91,931 |
| Aug 14, 2025 | 705.00 | 705.00 | 698.00 | 702.00 | 702.00 | -0.28% | 90,090 |
| Aug 13, 2025 | 707.00 | 707.00 | 701.00 | 704.00 | 704.00 | -0.56% | 42,348 |
| Aug 12, 2025 | 708.00 | 712.00 | 702.00 | 708.00 | 708.00 | -0.28% | 110,223 |
| Aug 11, 2025 | 711.00 | 711.00 | 705.00 | 710.00 | 710.00 | -0.14% | 45,100 |
| Aug 8, 2025 | 708.00 | 711.00 | 706.00 | 711.00 | 711.00 | 0.14% | 32,552 |
| Aug 7, 2025 | 713.00 | 723.00 | 704.00 | 710.00 | 710.00 | -0.70% | 226,658 |
| Aug 6, 2025 | 714.00 | 727.00 | 711.00 | 715.00 | 715.00 | 0.28% | 367,274 |
| Aug 5, 2025 | 705.00 | 713.00 | 700.00 | 713.00 | 713.00 | 1.28% | 235,443 |
| Aug 4, 2025 | 699.00 | 709.00 | 698.00 | 704.00 | 704.00 | 0.14% | 60,856 |
| Aug 1, 2025 | 708.00 | 708.00 | 688.00 | 703.00 | 703.00 | -0.71% | 251,695 |
| Jul 31, 2025 | 706.00 | 708.00 | 703.00 | 708.00 | 708.00 | 0.43% | 36,994 |
| Jul 30, 2025 | 704.00 | 706.00 | 699.00 | 705.00 | 705.00 | - | 53,621 |
| Jul 29, 2025 | 698.00 | 705.00 | 698.00 | 705.00 | 705.00 | 1.00% | 35,862 |
| Jul 28, 2025 | 705.00 | 708.00 | 698.00 | 698.00 | 698.00 | -0.99% | 182,930 |
| Jul 25, 2025 | 708.00 | 709.00 | 700.00 | 705.00 | 705.00 | -0.42% | 227,581 |
| Jul 24, 2025 | 712.00 | 715.00 | 704.00 | 708.00 | 708.00 | -0.56% | 208,511 |
| Jul 23, 2025 | 712.00 | 716.00 | 709.00 | 712.00 | 712.00 | - | 46,197 |
| Jul 22, 2025 | 719.00 | 721.00 | 708.00 | 712.00 | 712.00 | -0.97% | 213,277 |
| Jul 21, 2025 | 727.00 | 727.00 | 714.00 | 719.00 | 719.00 | -1.24% | 246,195 |
| Jul 18, 2025 | 729.00 | 735.00 | 719.00 | 728.00 | 728.00 | -0.14% | 173,601 |
| Jul 17, 2025 | 728.00 | 729.00 | 719.00 | 729.00 | 729.00 | 0.14% | 100,671 |
| Jul 16, 2025 | 732.00 | 732.00 | 720.00 | 728.00 | 728.00 | -0.55% | 94,845 |
| Jul 15, 2025 | 731.00 | 734.00 | 728.00 | 732.00 | 732.00 | -0.14% | 199,988 |
| Jul 14, 2025 | 734.00 | 738.00 | 720.00 | 733.00 | 733.00 | -0.14% | 221,097 |
| Jul 11, 2025 | 731.00 | 745.00 | 728.00 | 734.00 | 734.00 | 0.41% | 118,982 |