TCC Steel Corp. (KRX:002710)
South Korea
· Delayed Price · Currency is KRW 13,420
-850 (-5.96%)
Last updated: Mar 9, 2026, 3:19 PM KST
TCC Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,800.00 | 14,150.00 | 12,920.00 | 13,420.00 | 13,420.00 | -5.96% | 136,979 |
| Mar 6, 2026 | 13,230.00 | 14,290.00 | 13,230.00 | 14,270.00 | 14,270.00 | 7.05% | 151,400 |
| Mar 5, 2026 | 12,980.00 | 13,690.00 | 12,980.00 | 13,330.00 | 13,330.00 | 11.74% | 139,426 |
| Mar 4, 2026 | 13,900.00 | 14,220.00 | 11,910.00 | 11,930.00 | 11,930.00 | -16.75% | 328,873 |
| Mar 3, 2026 | 15,190.00 | 15,530.00 | 14,300.00 | 14,330.00 | 14,330.00 | -7.73% | 279,532 |
| Feb 27, 2026 | 15,500.00 | 16,040.00 | 15,300.00 | 15,530.00 | 15,530.00 | -0.51% | 193,373 |
| Feb 26, 2026 | 16,120.00 | 16,360.00 | 15,580.00 | 15,610.00 | 15,610.00 | -2.44% | 216,297 |
| Feb 25, 2026 | 16,110.00 | 16,270.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.19% | 146,517 |
| Feb 24, 2026 | 15,660.00 | 16,350.00 | 15,660.00 | 16,030.00 | 16,030.00 | 2.95% | 213,774 |
| Feb 23, 2026 | 16,310.00 | 16,520.00 | 15,530.00 | 15,570.00 | 15,570.00 | -2.99% | 204,808 |
| Feb 20, 2026 | 16,030.00 | 16,500.00 | 15,820.00 | 16,050.00 | 16,050.00 | -0.31% | 129,611 |
| Feb 19, 2026 | 16,050.00 | 16,150.00 | 15,660.00 | 16,100.00 | 16,100.00 | 1.83% | 175,087 |
| Feb 13, 2026 | 16,080.00 | 16,190.00 | 15,770.00 | 15,810.00 | 15,810.00 | -2.53% | 119,247 |
| Feb 12, 2026 | 16,360.00 | 16,520.00 | 16,040.00 | 16,220.00 | 16,220.00 | 0.87% | 131,445 |
| Feb 11, 2026 | 16,600.00 | 16,600.00 | 16,060.00 | 16,080.00 | 16,080.00 | -3.13% | 101,090 |
| Feb 10, 2026 | 16,940.00 | 17,010.00 | 16,510.00 | 16,600.00 | 16,600.00 | -2.01% | 127,970 |
| Feb 9, 2026 | 16,300.00 | 17,090.00 | 16,270.00 | 16,940.00 | 16,940.00 | 6.61% | 234,486 |
| Feb 6, 2026 | 15,150.00 | 16,140.00 | 14,300.00 | 15,890.00 | 15,890.00 | 0.44% | 195,698 |
| Feb 5, 2026 | 16,400.00 | 16,410.00 | 15,680.00 | 15,820.00 | 15,820.00 | -3.89% | 143,776 |
| Feb 4, 2026 | 16,090.00 | 16,770.00 | 16,090.00 | 16,460.00 | 16,460.00 | 0.43% | 166,315 |
| Feb 3, 2026 | 16,490.00 | 16,600.00 | 16,110.00 | 16,390.00 | 16,390.00 | 1.36% | 148,349 |
| Feb 2, 2026 | 16,450.00 | 17,390.00 | 16,170.00 | 16,170.00 | 16,170.00 | -5.49% | 267,887 |
| Jan 30, 2026 | 18,180.00 | 18,670.00 | 16,900.00 | 17,110.00 | 17,110.00 | -2.06% | 476,990 |
| Jan 29, 2026 | 17,710.00 | 17,730.00 | 15,800.00 | 17,470.00 | 17,470.00 | 3.50% | 476,373 |
| Jan 28, 2026 | 16,100.00 | 16,900.00 | 16,050.00 | 16,880.00 | 16,880.00 | 6.70% | 480,150 |
| Jan 27, 2026 | 15,780.00 | 16,140.00 | 15,600.00 | 15,820.00 | 15,820.00 | -1.49% | 185,834 |
| Jan 26, 2026 | 15,980.00 | 16,250.00 | 15,730.00 | 16,060.00 | 16,060.00 | 4.69% | 339,833 |
| Jan 23, 2026 | 16,170.00 | 16,170.00 | 15,000.00 | 15,340.00 | 15,340.00 | 1.39% | 451,923 |
| Jan 22, 2026 | 13,720.00 | 15,260.00 | 13,720.00 | 15,130.00 | 15,130.00 | 11.58% | 668,893 |
| Jan 21, 2026 | 13,760.00 | 13,920.00 | 13,120.00 | 13,560.00 | 13,560.00 | -4.03% | 156,978 |
| Jan 20, 2026 | 13,480.00 | 14,290.00 | 13,460.00 | 14,130.00 | 14,130.00 | 3.74% | 223,623 |
| Jan 19, 2026 | 13,290.00 | 13,620.00 | 12,990.00 | 13,620.00 | 13,620.00 | 2.79% | 138,937 |
| Jan 16, 2026 | 13,720.00 | 13,810.00 | 13,200.00 | 13,250.00 | 13,250.00 | -3.92% | 134,318 |
| Jan 15, 2026 | 13,530.00 | 13,790.00 | 13,120.00 | 13,790.00 | 13,790.00 | 2.60% | 127,972 |
| Jan 14, 2026 | 13,860.00 | 13,860.00 | 13,310.00 | 13,440.00 | 13,440.00 | -3.66% | 107,350 |
| Jan 13, 2026 | 13,670.00 | 13,950.00 | 13,400.00 | 13,950.00 | 13,950.00 | 2.95% | 115,901 |
| Jan 12, 2026 | 13,060.00 | 13,580.00 | 13,060.00 | 13,550.00 | 13,550.00 | 3.83% | 114,786 |
| Jan 9, 2026 | 13,240.00 | 13,240.00 | 12,900.00 | 13,050.00 | 13,050.00 | -0.61% | 79,633 |
| Jan 8, 2026 | 13,500.00 | 13,500.00 | 12,910.00 | 13,130.00 | 13,130.00 | -1.94% | 163,227 |
| Jan 7, 2026 | 13,940.00 | 14,010.00 | 13,310.00 | 13,390.00 | 13,390.00 | -3.81% | 171,018 |
| Jan 6, 2026 | 14,300.00 | 14,310.00 | 13,890.00 | 13,920.00 | 13,920.00 | -1.00% | 125,198 |
| Jan 5, 2026 | 13,780.00 | 14,160.00 | 13,780.00 | 14,060.00 | 14,060.00 | 2.11% | 104,465 |
| Jan 2, 2026 | 13,950.00 | 14,040.00 | 13,630.00 | 13,770.00 | 13,770.00 | -1.08% | 102,321 |
| Dec 30, 2025 | 14,410.00 | 14,410.00 | 13,850.00 | 13,920.00 | 13,920.00 | -3.60% | 181,689 |
| Dec 29, 2025 | 14,500.00 | 14,620.00 | 14,350.00 | 14,440.00 | 14,440.00 | -1.57% | 138,914 |
| Dec 26, 2025 | 15,000.00 | 15,080.00 | 14,650.00 | 14,670.00 | 14,570.00 | -1.74% | 115,854 |
| Dec 24, 2025 | 15,230.00 | 15,350.00 | 14,860.00 | 14,930.00 | 14,828.23 | -1.39% | 128,085 |
| Dec 23, 2025 | 15,500.00 | 15,530.00 | 15,060.00 | 15,140.00 | 15,036.80 | -1.62% | 97,954 |
| Dec 22, 2025 | 15,320.00 | 15,550.00 | 15,230.00 | 15,390.00 | 15,285.09 | 1.05% | 83,695 |
| Dec 19, 2025 | 15,180.00 | 15,330.00 | 14,610.00 | 15,230.00 | 15,126.18 | 1.53% | 151,059 |
| Dec 18, 2025 | 15,180.00 | 15,250.00 | 15,000.00 | 15,000.00 | 14,897.75 | -3.72% | 133,026 |
| Dec 17, 2025 | 15,910.00 | 16,000.00 | 15,490.00 | 15,580.00 | 15,473.80 | -0.89% | 138,298 |
| Dec 16, 2025 | 16,750.00 | 16,780.00 | 15,700.00 | 15,720.00 | 15,612.84 | -6.43% | 214,862 |
| Dec 15, 2025 | 16,600.00 | 16,940.00 | 16,210.00 | 16,800.00 | 16,685.48 | -1.00% | 122,795 |
| Dec 12, 2025 | 17,160.00 | 17,500.00 | 16,610.00 | 16,970.00 | 16,854.32 | -0.64% | 205,399 |
| Dec 11, 2025 | 17,660.00 | 17,660.00 | 16,650.00 | 17,080.00 | 16,963.57 | -1.56% | 625,181 |
| Dec 10, 2025 | 17,480.00 | 17,940.00 | 17,100.00 | 17,350.00 | 17,231.73 | 1.58% | 215,923 |
| Dec 9, 2025 | 16,610.00 | 17,390.00 | 16,420.00 | 17,080.00 | 16,963.57 | 2.89% | 211,140 |
| Dec 8, 2025 | 16,010.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,486.84 | 3.81% | 158,758 |
| Dec 5, 2025 | 15,800.00 | 16,040.00 | 15,750.00 | 15,990.00 | 15,881.00 | 0.44% | 81,511 |
| Dec 4, 2025 | 16,160.00 | 16,280.00 | 15,780.00 | 15,920.00 | 15,811.48 | -2.21% | 96,799 |
| Dec 3, 2025 | 16,430.00 | 16,570.00 | 16,150.00 | 16,280.00 | 16,169.03 | -0.85% | 77,734 |
| Dec 2, 2025 | 16,340.00 | 16,570.00 | 16,220.00 | 16,420.00 | 16,308.07 | 0.12% | 96,792 |
| Dec 1, 2025 | 16,540.00 | 16,710.00 | 16,250.00 | 16,400.00 | 16,288.21 | -0.18% | 97,330 |
| Nov 28, 2025 | 16,250.00 | 16,500.00 | 16,080.00 | 16,430.00 | 16,318.00 | 2.75% | 92,312 |
| Nov 27, 2025 | 15,950.00 | 16,100.00 | 15,760.00 | 15,990.00 | 15,881.00 | 1.59% | 84,631 |
| Nov 26, 2025 | 15,190.00 | 15,740.00 | 15,120.00 | 15,740.00 | 15,632.71 | 5.28% | 93,556 |
| Nov 25, 2025 | 15,290.00 | 15,420.00 | 14,860.00 | 14,950.00 | 14,848.09 | -0.27% | 94,895 |
| Nov 24, 2025 | 15,220.00 | 15,300.00 | 14,950.00 | 14,990.00 | 14,887.82 | -0.60% | 106,148 |
| Nov 21, 2025 | 15,200.00 | 15,400.00 | 14,980.00 | 15,080.00 | 14,977.21 | -3.46% | 101,570 |
| Nov 20, 2025 | 15,700.00 | 15,930.00 | 15,610.00 | 15,620.00 | 15,513.52 | 0.51% | 94,683 |
| Nov 19, 2025 | 16,050.00 | 16,280.00 | 15,380.00 | 15,540.00 | 15,434.07 | -2.26% | 147,080 |
| Nov 18, 2025 | 16,550.00 | 16,830.00 | 15,900.00 | 15,900.00 | 15,791.62 | -4.68% | 166,463 |
| Nov 17, 2025 | 17,250.00 | 17,380.00 | 16,650.00 | 16,680.00 | 16,566.30 | -2.57% | 126,208 |
| Nov 14, 2025 | 17,800.00 | 17,940.00 | 17,050.00 | 17,120.00 | 17,003.30 | -6.70% | 198,887 |
| Nov 13, 2025 | 17,740.00 | 18,370.00 | 17,450.00 | 18,350.00 | 18,224.91 | 3.97% | 189,553 |
| Nov 12, 2025 | 16,820.00 | 18,090.00 | 16,630.00 | 17,650.00 | 17,529.69 | 6.13% | 284,060 |
| Nov 11, 2025 | 17,010.00 | 17,500.00 | 16,400.00 | 16,630.00 | 16,516.64 | -1.54% | 174,463 |
| Nov 10, 2025 | 16,670.00 | 16,930.00 | 16,420.00 | 16,890.00 | 16,774.87 | 1.26% | 102,369 |
| Nov 7, 2025 | 17,300.00 | 17,670.00 | 16,480.00 | 16,680.00 | 16,566.30 | -5.66% | 194,161 |
| Nov 6, 2025 | 18,270.00 | 18,470.00 | 17,610.00 | 17,680.00 | 17,559.48 | -0.79% | 131,319 |
| Nov 5, 2025 | 18,480.00 | 18,480.00 | 17,270.00 | 17,820.00 | 17,698.53 | -4.91% | 224,441 |
| Nov 4, 2025 | 18,700.00 | 19,840.00 | 18,700.00 | 18,740.00 | 18,612.26 | 2.13% | 254,569 |
| Nov 3, 2025 | 18,560.00 | 18,800.00 | 18,150.00 | 18,350.00 | 18,224.91 | - | 161,146 |
| Oct 31, 2025 | 18,510.00 | 18,980.00 | 18,310.00 | 18,350.00 | 18,224.91 | -3.32% | 177,992 |
| Oct 30, 2025 | 19,740.00 | 20,100.00 | 18,600.00 | 18,980.00 | 18,850.62 | -4.91% | 265,528 |
| Oct 29, 2025 | 20,350.00 | 20,400.00 | 19,720.00 | 19,960.00 | 19,823.94 | -3.57% | 251,392 |
| Oct 28, 2025 | 20,400.00 | 20,700.00 | 19,870.00 | 20,700.00 | 20,558.90 | 1.22% | 214,053 |
| Oct 27, 2025 | 21,800.00 | 21,800.00 | 20,000.00 | 20,450.00 | 20,310.60 | -0.97% | 425,224 |
| Oct 24, 2025 | 19,540.00 | 20,750.00 | 19,510.00 | 20,650.00 | 20,509.24 | 7.33% | 467,191 |
| Oct 23, 2025 | 19,720.00 | 19,880.00 | 19,220.00 | 19,240.00 | 19,108.85 | -3.32% | 194,692 |
| Oct 22, 2025 | 19,790.00 | 19,960.00 | 18,910.00 | 19,900.00 | 19,764.35 | 3.70% | 325,208 |
| Oct 21, 2025 | 18,750.00 | 20,300.00 | 18,600.00 | 19,190.00 | 19,059.19 | 1.80% | 506,239 |
| Oct 20, 2025 | 18,600.00 | 18,900.00 | 17,770.00 | 18,850.00 | 18,721.51 | 1.13% | 259,534 |
| Oct 17, 2025 | 18,020.00 | 19,050.00 | 17,710.00 | 18,640.00 | 18,512.94 | 3.61% | 600,970 |
| Oct 16, 2025 | 17,000.00 | 18,130.00 | 17,000.00 | 17,990.00 | 17,867.37 | 4.65% | 415,691 |
| Oct 15, 2025 | 16,950.00 | 17,230.00 | 16,590.00 | 17,190.00 | 17,072.82 | 1.84% | 181,112 |
| Oct 14, 2025 | 15,900.00 | 17,150.00 | 15,780.00 | 16,880.00 | 16,764.94 | 5.30% | 285,684 |
| Oct 13, 2025 | 15,230.00 | 16,050.00 | 14,900.00 | 16,030.00 | 15,920.73 | 4.84% | 140,030 |
| Oct 10, 2025 | 15,700.00 | 15,780.00 | 15,170.00 | 15,290.00 | 15,185.77 | -4.44% | 153,958 |