Skip to main content
TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,460.00
+240.00 (3.86%)
At close: Mar 6, 2026

TC Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,460.006,800.006,250.006,460.006,460.003.86%6,036,965
Mar 5, 20265,870.006,360.005,860.006,220.006,220.0013.09%3,545,885
Mar 4, 20265,900.006,430.005,500.005,500.005,500.00-8.18%5,256,241
Mar 3, 20266,080.006,440.005,900.005,990.005,990.00-4.92%3,178,731
Feb 27, 20266,300.006,600.006,220.006,300.006,300.00-1.25%2,749,066
Feb 26, 20265,970.006,840.005,910.006,380.006,380.009.62%13,418,366
Feb 25, 20266,180.006,250.005,770.005,820.005,820.00-2.35%3,399,682
Feb 24, 20265,760.006,420.005,570.005,960.005,960.001.53%9,808,036
Feb 23, 20265,690.006,330.005,660.005,870.005,870.005.39%11,812,188
Feb 20, 20265,250.006,060.005,090.005,570.005,570.005.29%21,157,030
Feb 19, 20264,215.005,290.004,090.005,290.005,290.0025.50%23,040,470
Feb 13, 20264,255.004,290.004,130.004,215.004,215.00-3.10%658,958
Feb 12, 20264,385.004,420.004,215.004,350.004,350.00-812,226
Feb 11, 20264,260.004,390.004,140.004,350.004,350.002.59%1,099,740
Feb 10, 20264,310.004,400.004,110.004,240.004,240.00-1.74%913,276
Feb 9, 20264,190.004,430.004,190.004,315.004,315.004.86%1,199,451
Feb 6, 20264,105.004,185.003,975.004,115.004,115.00-2.49%577,782
Feb 5, 20264,365.004,450.004,170.004,220.004,220.00-4.09%1,341,981
Feb 4, 20264,185.004,445.004,140.004,400.004,400.006.15%2,571,124
Feb 3, 20263,975.004,200.003,950.004,145.004,145.004.28%1,429,949
Feb 2, 20263,980.004,085.003,850.003,975.003,975.00-1.00%719,431
Jan 30, 20264,190.004,230.003,950.004,015.004,015.00-2.19%782,528
Jan 29, 20264,035.004,105.003,900.004,105.004,105.001.73%726,113
Jan 28, 20263,970.004,145.003,940.004,035.004,035.001.77%857,254
Jan 27, 20264,000.004,065.003,925.003,965.003,965.00-0.75%483,648
Jan 26, 20263,995.004,055.003,925.003,995.003,995.000.76%444,844
Jan 23, 20264,005.004,030.003,920.003,965.003,965.00-1.61%594,333
Jan 22, 20264,125.004,160.003,975.004,030.004,030.00-0.98%667,364
Jan 21, 20264,140.004,290.004,010.004,070.004,070.00-4.24%920,037
Jan 20, 20264,060.004,350.003,905.004,250.004,250.004.68%1,749,644
Jan 19, 20264,010.004,145.004,010.004,060.004,060.001.50%568,657
Jan 16, 20263,970.004,050.003,925.004,000.004,000.000.88%440,377
Jan 15, 20264,000.004,010.003,895.003,965.003,965.00-1.61%503,500
Jan 14, 20264,005.004,110.003,945.004,030.004,030.000.62%457,972
Jan 13, 20264,125.004,160.004,000.004,005.004,005.00-2.91%539,471
Jan 12, 20264,000.004,150.003,995.004,125.004,125.004.04%744,448
Jan 9, 20263,980.004,040.003,950.003,965.003,965.000.25%291,720
Jan 8, 20264,110.004,130.003,930.003,955.003,955.00-4.47%782,800
Jan 7, 20264,265.004,310.004,085.004,140.004,140.00-2.47%845,482
Jan 6, 20264,310.004,480.004,210.004,245.004,245.000.83%1,776,169
Jan 5, 20264,230.004,275.004,065.004,210.004,210.000.96%916,080
Jan 2, 20264,060.004,250.004,035.004,170.004,170.002.71%830,481
Dec 30, 20254,350.004,350.004,020.004,060.004,060.00-8.46%1,073,193
Dec 29, 20254,585.004,600.004,420.004,435.004,435.00-0.67%898,704
Dec 26, 20254,605.004,720.004,405.004,465.004,465.00-0.89%1,961,174
Dec 24, 20254,880.004,880.004,440.004,505.004,505.00-6.15%2,232,486
Dec 23, 20254,405.004,950.004,370.004,800.004,800.009.97%7,526,721
Dec 22, 20253,860.004,450.003,860.004,365.004,365.0014.42%5,362,298
Dec 19, 20253,990.004,020.003,715.003,815.003,815.00-6.15%1,142,442
Dec 18, 20254,105.004,165.004,025.004,065.004,065.00-5.36%777,720
Dec 17, 20254,470.004,470.004,145.004,295.004,295.001.30%1,563,507
Dec 16, 20254,600.004,745.004,120.004,240.004,240.004.95%3,168,131
Dec 15, 20253,545.004,220.003,490.004,040.004,040.0012.22%3,095,468
Dec 12, 20253,455.003,635.003,450.003,600.003,600.005.42%701,399
Dec 11, 20253,350.003,475.003,310.003,415.003,415.002.40%234,776
Dec 10, 20253,395.003,430.003,320.003,335.003,335.00-1.77%333,579
Dec 9, 20253,500.003,520.003,280.003,395.003,395.006.09%799,205
Dec 8, 20253,245.003,250.003,170.003,200.003,200.00-1.39%119,925
Dec 5, 20253,165.003,245.003,130.003,245.003,245.002.20%95,626
Dec 4, 20253,195.003,200.003,145.003,175.003,175.000.32%101,236
Dec 3, 20253,185.003,195.003,135.003,165.003,165.000.16%82,416
Dec 2, 20253,070.003,175.003,055.003,160.003,160.002.27%97,613
Dec 1, 20253,135.003,155.003,055.003,090.003,090.00-0.64%93,736
Nov 28, 20253,060.003,130.003,045.003,110.003,110.001.30%153,894
Nov 27, 20253,105.003,155.003,045.003,070.003,070.00-0.32%164,663
Nov 26, 20253,050.003,090.003,020.003,080.003,080.000.98%124,174
Nov 25, 20253,090.003,135.002,990.003,050.003,050.00-0.81%234,741
Nov 24, 20253,105.003,130.003,040.003,075.003,075.00-0.81%153,339
Nov 21, 20253,145.003,145.003,020.003,100.003,100.00-5.78%122,760
Nov 20, 20253,240.003,355.003,240.003,290.003,290.003.30%159,000
Nov 19, 20253,170.003,195.003,070.003,185.003,185.00-0.47%157,910
Nov 18, 20253,250.003,295.003,125.003,200.003,200.00-1.23%327,667
Nov 17, 20253,465.003,480.003,095.003,240.003,240.00-12.90%2,391,170
Nov 14, 20253,855.003,870.003,680.003,720.003,720.00-5.22%232,630
Nov 13, 20254,020.004,040.003,860.003,925.003,925.00-2.85%254,579
Nov 12, 20254,150.004,150.004,010.004,040.004,040.000.62%102,959
Nov 11, 20254,180.004,295.003,955.004,015.004,015.00-3.83%204,656
Nov 10, 20254,150.004,515.004,115.004,175.004,175.000.60%306,002
Nov 7, 20254,045.004,275.004,035.004,150.004,150.00-0.12%215,103
Nov 6, 20254,400.004,435.004,115.004,155.004,155.00-4.04%210,794
Nov 5, 20254,355.004,445.004,000.004,330.004,330.00-2.81%378,743
Nov 4, 20254,490.004,600.004,355.004,455.004,455.004.58%646,390
Nov 3, 20254,105.004,395.004,090.004,260.004,260.005.19%548,346
Oct 31, 20254,025.004,145.003,930.004,050.004,050.001.00%171,926
Oct 30, 20254,200.004,215.003,960.004,010.004,010.00-4.98%203,411
Oct 29, 20254,325.004,335.004,185.004,220.004,220.00-1.97%136,928
Oct 28, 20254,250.004,445.004,210.004,305.004,305.002.01%171,176
Oct 27, 20254,350.004,400.004,205.004,220.004,220.00-2.20%157,559
Oct 24, 20254,245.004,385.004,180.004,315.004,315.004.23%184,058
Oct 23, 20254,195.004,245.004,080.004,140.004,140.00-0.72%154,613
Oct 22, 20254,225.004,225.004,095.004,170.004,170.00-1.30%128,519
Oct 21, 20254,300.004,355.004,210.004,225.004,225.00-1.29%92,267
Oct 20, 20254,260.004,315.004,185.004,280.004,280.000.35%83,296
Oct 17, 20254,385.004,385.004,195.004,265.004,265.00-2.29%114,708
Oct 16, 20254,420.004,425.004,300.004,365.004,365.000.81%126,232
Oct 15, 20254,045.004,335.004,045.004,330.004,330.006.91%183,847
Oct 14, 20254,135.004,170.003,990.004,050.004,050.00-1.94%94,161
Oct 13, 20254,070.004,160.004,015.004,130.004,130.00-79,749
Oct 10, 20254,175.004,195.004,050.004,130.004,130.00-0.96%95,364
Oct 2, 20254,200.004,200.004,130.004,170.004,170.00-125,501