Skip to main content
TC Materials Co.,Ltd. (KOSDAQ:125020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,245.00
+70.00 (2.20%)
At close: Dec 5, 2025

TC Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,250.004,280.004,165.004,170.004,170.00-1.88%140,684
Sep 30, 20254,210.004,255.004,155.004,250.004,250.000.59%79,732
Sep 29, 20254,315.004,355.004,225.004,225.004,225.00-2.09%63,384
Sep 26, 20254,510.004,510.004,285.004,315.004,315.00-4.32%146,338
Sep 25, 20254,590.004,785.004,480.004,510.004,510.001.12%165,237
Sep 24, 20254,475.004,540.004,420.004,460.004,460.00-0.89%134,822
Sep 23, 20254,525.004,580.004,490.004,500.004,500.00-0.55%91,248
Sep 22, 20254,620.004,645.004,525.004,525.004,525.00-0.77%136,940
Sep 19, 20254,605.004,640.004,550.004,560.004,560.00-1.30%85,168
Sep 18, 20254,615.004,675.004,565.004,620.004,620.000.33%159,537
Sep 17, 20254,720.004,720.004,550.004,605.004,605.00-1.39%111,625
Sep 16, 20254,770.004,800.004,645.004,670.004,670.00-1.68%129,533
Sep 15, 20254,800.004,810.004,715.004,750.004,750.000.32%86,117
Sep 12, 20254,770.004,790.004,700.004,735.004,735.000.11%99,069
Sep 11, 20254,720.004,770.004,705.004,730.004,730.000.32%83,337
Sep 10, 20254,665.004,725.004,630.004,715.004,715.001.07%94,263
Sep 9, 20254,720.004,725.004,660.004,665.004,665.00-0.74%58,446
Sep 8, 20254,780.004,780.004,650.004,700.004,700.00-0.63%98,356
Sep 5, 20254,785.004,815.004,730.004,730.004,730.000.11%80,355
Sep 4, 20254,720.004,780.004,710.004,725.004,725.000.43%94,294
Sep 3, 20254,715.004,910.004,695.004,705.004,705.00-0.21%589,506
Sep 2, 20254,535.004,720.004,530.004,715.004,715.003.85%121,315
Sep 1, 20254,530.004,565.004,435.004,540.004,540.00-2.58%164,603
Aug 29, 20254,430.004,700.004,395.004,660.004,660.005.79%329,228
Aug 28, 20254,475.004,475.004,395.004,405.004,405.00-1.34%69,921
Aug 27, 20254,520.004,520.004,405.004,465.004,465.000.11%78,460
Aug 26, 20254,435.004,460.004,370.004,460.004,460.000.68%84,285
Aug 25, 20254,460.004,540.004,415.004,430.004,430.000.23%96,452
Aug 22, 20254,325.004,500.004,325.004,420.004,420.002.55%218,332
Aug 21, 20254,360.004,400.004,300.004,310.004,310.00-0.92%230,960
Aug 20, 20254,345.004,440.004,240.004,350.004,350.00-4.19%254,308
Aug 19, 20254,925.004,935.004,525.004,540.004,540.00-8.10%485,361
Aug 18, 20255,000.005,090.004,895.004,940.004,940.00-5.73%509,705
Aug 14, 20255,270.005,270.005,170.005,240.005,240.00-0.19%104,080
Aug 13, 20255,310.005,340.005,160.005,250.005,250.00-0.76%100,127
Aug 12, 20255,300.005,430.005,250.005,290.005,290.00-250,070
Aug 11, 20255,420.005,460.005,240.005,290.005,290.00-1.31%178,404
Aug 8, 20255,460.005,530.005,330.005,360.005,360.000.37%220,611
Aug 7, 20255,150.005,400.005,070.005,340.005,340.003.89%384,508
Aug 6, 20255,130.005,170.005,060.005,140.005,140.000.39%139,256
Aug 5, 20255,150.005,190.005,060.005,120.005,120.000.99%142,348
Aug 4, 20255,130.005,140.005,040.005,070.005,070.00-0.20%243,622
Aug 1, 20255,370.005,380.005,060.005,080.005,080.00-7.13%434,748
Jul 31, 20255,660.005,660.005,390.005,470.005,470.00-1.97%307,287
Jul 30, 20255,770.005,810.005,570.005,580.005,580.00-2.96%304,615
Jul 29, 20255,610.005,940.005,460.005,750.005,750.006.28%825,267
Jul 28, 20255,560.005,770.005,410.005,410.005,410.001.88%635,902
Jul 25, 20255,380.005,430.005,310.005,310.005,310.00-0.19%114,674
Jul 24, 20255,270.005,380.005,270.005,320.005,320.001.14%163,612
Jul 23, 20255,340.005,350.005,180.005,260.005,260.00-0.75%157,117
Jul 22, 20255,510.005,510.005,280.005,300.005,300.00-3.11%301,441
Jul 21, 20255,290.005,490.005,290.005,470.005,470.002.63%123,441
Jul 18, 20255,510.005,530.005,260.005,330.005,330.00-2.38%326,161
Jul 17, 20255,650.005,670.005,440.005,460.005,460.00-3.53%337,867
Jul 16, 20255,620.005,850.005,530.005,660.005,660.00-0.53%537,151
Jul 15, 20255,790.005,790.005,610.005,690.005,690.001.07%270,379
Jul 14, 20255,670.005,700.005,590.005,630.005,630.00-0.35%148,589
Jul 11, 20255,890.005,910.005,610.005,650.005,650.00-3.09%366,929