TCC Steel Corp. (KRX:002710)
South Korea
· Delayed Price · Currency is KRW 21,200
-1,400 (-6.19%)
Last updated: Apr 29, 2026, 2:00 PM KST
TCC Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,050.00 | 20,300.00 | 18,990.00 | 19,750.00 | - | 4.61% | 615,250 |
| Apr 27, 2026 | 18,910.00 | 18,980.00 | 18,600.00 | 18,880.00 | 18,880.00 | 3.79% | 288,310 |
| Apr 24, 2026 | 17,970.00 | 18,190.00 | 17,560.00 | 18,190.00 | 18,190.00 | 0.94% | 215,168 |
| Apr 23, 2026 | 18,910.00 | 18,910.00 | 17,670.00 | 18,020.00 | 18,020.00 | -4.86% | 378,068 |
| Apr 22, 2026 | 19,000.00 | 19,450.00 | 18,430.00 | 18,940.00 | 18,940.00 | 3.78% | 788,444 |
| Apr 21, 2026 | 18,010.00 | 18,380.00 | 17,600.00 | 18,250.00 | 18,250.00 | 5.49% | 846,155 |
| Apr 20, 2026 | 16,970.00 | 17,540.00 | 16,860.00 | 17,300.00 | 17,300.00 | 2.00% | 384,216 |
| Apr 17, 2026 | 17,090.00 | 17,220.00 | 16,720.00 | 16,960.00 | 16,960.00 | -0.88% | 216,271 |
| Apr 16, 2026 | 16,670.00 | 17,290.00 | 16,470.00 | 17,110.00 | 17,110.00 | 2.89% | 372,683 |
| Apr 15, 2026 | 16,620.00 | 16,730.00 | 16,030.00 | 16,630.00 | 16,630.00 | 0.60% | 275,779 |
| Apr 14, 2026 | 17,100.00 | 17,150.00 | 16,270.00 | 16,530.00 | 16,530.00 | -2.65% | 340,235 |
| Apr 13, 2026 | 16,610.00 | 17,110.00 | 16,490.00 | 16,980.00 | 16,980.00 | 1.92% | 486,825 |
| Apr 10, 2026 | 17,000.00 | 17,040.00 | 16,060.00 | 16,660.00 | 16,660.00 | 10.11% | 855,729 |
| Apr 9, 2026 | 14,600.00 | 15,680.00 | 14,450.00 | 15,130.00 | 15,130.00 | 2.02% | 693,736 |
| Apr 8, 2026 | 14,340.00 | 14,880.00 | 14,060.00 | 14,830.00 | 14,830.00 | 6.69% | 172,497 |
| Apr 7, 2026 | 14,200.00 | 14,700.00 | 13,750.00 | 13,900.00 | 13,900.00 | -1.91% | 209,236 |
| Apr 6, 2026 | 14,700.00 | 14,800.00 | 14,160.00 | 14,170.00 | 14,170.00 | -2.48% | 228,339 |
| Apr 3, 2026 | 15,500.00 | 15,520.00 | 14,070.00 | 14,530.00 | 14,530.00 | 6.92% | 527,976 |
| Apr 2, 2026 | 13,970.00 | 14,640.00 | 13,430.00 | 13,590.00 | 13,590.00 | -1.88% | 212,374 |
| Apr 1, 2026 | 13,500.00 | 13,900.00 | 13,420.00 | 13,850.00 | 13,850.00 | 5.08% | 90,944 |
| Mar 31, 2026 | 13,550.00 | 13,810.00 | 13,160.00 | 13,180.00 | 13,180.00 | -1.49% | 143,106 |
| Mar 30, 2026 | 13,300.00 | 13,660.00 | 13,050.00 | 13,380.00 | 13,380.00 | -1.33% | 109,110 |
| Mar 27, 2026 | 13,000.00 | 13,680.00 | 12,690.00 | 13,560.00 | 13,560.00 | 2.88% | 129,558 |
| Mar 26, 2026 | 13,400.00 | 13,600.00 | 13,180.00 | 13,180.00 | 13,180.00 | -2.66% | 112,190 |
| Mar 25, 2026 | 13,200.00 | 13,650.00 | 13,170.00 | 13,540.00 | 13,540.00 | 3.12% | 108,432 |
| Mar 24, 2026 | 13,140.00 | 13,250.00 | 12,840.00 | 13,130.00 | 13,130.00 | 2.50% | 68,743 |
| Mar 23, 2026 | 13,270.00 | 13,300.00 | 12,800.00 | 12,810.00 | 12,810.00 | -6.09% | 95,878 |
| Mar 20, 2026 | 13,460.00 | 13,720.00 | 13,420.00 | 13,640.00 | 13,640.00 | 1.87% | 80,851 |
| Mar 19, 2026 | 13,740.00 | 13,750.00 | 13,380.00 | 13,390.00 | 13,390.00 | -4.43% | 105,671 |
| Mar 18, 2026 | 14,290.00 | 14,350.00 | 13,890.00 | 14,010.00 | 14,010.00 | -0.57% | 96,006 |
| Mar 17, 2026 | 13,960.00 | 14,370.00 | 13,960.00 | 14,090.00 | 14,090.00 | 2.40% | 82,434 |
| Mar 16, 2026 | 13,980.00 | 14,300.00 | 13,630.00 | 13,760.00 | 13,760.00 | -0.15% | 96,520 |
| Mar 13, 2026 | 13,580.00 | 13,930.00 | 13,380.00 | 13,780.00 | 13,780.00 | -1.08% | 87,559 |
| Mar 12, 2026 | 13,760.00 | 14,350.00 | 13,760.00 | 13,930.00 | 13,930.00 | 1.24% | 77,009 |
| Mar 11, 2026 | 14,030.00 | 14,290.00 | 13,500.00 | 13,760.00 | 13,760.00 | -0.29% | 80,162 |
| Mar 10, 2026 | 14,000.00 | 14,110.00 | 13,590.00 | 13,800.00 | 13,800.00 | 2.83% | 78,239 |
| 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 |