TMC Co., Ltd. (KRX:217590)
South Korea
· Delayed Price · Currency is KRW 29,500
+150 (0.51%)
Last updated: Apr 29, 2026, 1:14 PM KST
TMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31,000.00 | 31,050.00 | 29,000.00 | 29,300.00 | - | -5.48% | 169,052 |
| Apr 27, 2026 | 30,100.00 | 31,450.00 | 29,750.00 | 31,000.00 | 31,000.00 | 4.73% | 581,241 |
| Apr 24, 2026 | 29,600.00 | 29,850.00 | 28,900.00 | 29,600.00 | 29,600.00 | -2.79% | 305,637 |
| Apr 23, 2026 | 31,150.00 | 32,750.00 | 29,400.00 | 30,450.00 | 30,450.00 | 4.64% | 866,927 |
| Apr 22, 2026 | 29,800.00 | 29,850.00 | 28,750.00 | 29,100.00 | 29,100.00 | -0.85% | 261,682 |
| Apr 21, 2026 | 30,400.00 | 30,650.00 | 28,700.00 | 29,350.00 | 29,350.00 | -0.17% | 439,698 |
| Apr 20, 2026 | 29,850.00 | 30,450.00 | 29,200.00 | 29,400.00 | 29,400.00 | -3.13% | 335,222 |
| Apr 17, 2026 | 32,100.00 | 32,350.00 | 29,800.00 | 30,350.00 | 30,350.00 | 0.83% | 668,447 |
| Apr 16, 2026 | 31,900.00 | 31,950.00 | 29,350.00 | 30,100.00 | 30,100.00 | -9.20% | 1,004,763 |
| Apr 15, 2026 | 35,900.00 | 35,950.00 | 31,750.00 | 33,150.00 | 33,150.00 | -4.33% | 1,083,077 |
| Apr 14, 2026 | 35,250.00 | 38,700.00 | 32,750.00 | 34,650.00 | 34,650.00 | 10.17% | 4,095,810 |
| Apr 13, 2026 | 25,100.00 | 31,450.00 | 24,450.00 | 31,450.00 | 31,450.00 | 29.96% | 3,190,001 |
| Apr 10, 2026 | 20,800.00 | 24,200.00 | 19,950.00 | 24,200.00 | 24,200.00 | 18.92% | 1,629,288 |
| Apr 9, 2026 | 21,200.00 | 21,250.00 | 19,990.00 | 20,350.00 | 20,350.00 | -6.44% | 336,397 |
| Apr 8, 2026 | 21,350.00 | 21,750.00 | 20,150.00 | 21,750.00 | 21,750.00 | 6.36% | 527,247 |
| Apr 7, 2026 | 22,400.00 | 22,450.00 | 20,000.00 | 20,450.00 | 20,450.00 | -4.44% | 553,747 |
| Apr 6, 2026 | 22,950.00 | 22,950.00 | 20,300.00 | 21,400.00 | 21,400.00 | 4.65% | 818,020 |
| Apr 3, 2026 | 20,700.00 | 21,700.00 | 20,150.00 | 20,450.00 | 20,450.00 | 3.28% | 495,941 |
| Apr 2, 2026 | 21,450.00 | 21,450.00 | 19,620.00 | 19,800.00 | 19,800.00 | -8.12% | 566,467 |
| Apr 1, 2026 | 20,850.00 | 22,000.00 | 20,250.00 | 21,550.00 | 21,550.00 | 14.99% | 1,155,421 |
| Mar 31, 2026 | 19,640.00 | 20,100.00 | 18,660.00 | 18,740.00 | 18,740.00 | -7.46% | 434,744 |
| Mar 30, 2026 | 19,630.00 | 20,600.00 | 19,380.00 | 20,250.00 | 20,250.00 | -2.64% | 552,487 |
| Mar 27, 2026 | 20,450.00 | 22,000.00 | 20,050.00 | 20,800.00 | 20,750.00 | -4.59% | 828,652 |
| Mar 26, 2026 | 23,700.00 | 23,700.00 | 21,450.00 | 21,800.00 | 21,747.60 | -10.84% | 911,752 |
| Mar 25, 2026 | 24,600.00 | 24,900.00 | 23,000.00 | 24,450.00 | 24,391.23 | 1.03% | 1,194,318 |
| Mar 24, 2026 | 27,500.00 | 28,300.00 | 23,450.00 | 24,200.00 | 24,141.83 | -13.42% | 1,790,194 |
| Mar 23, 2026 | 23,950.00 | 28,950.00 | 23,650.00 | 27,950.00 | 27,882.81 | 18.43% | 4,997,286 |
| Mar 20, 2026 | 22,900.00 | 24,300.00 | 21,550.00 | 23,600.00 | 23,543.27 | 20.53% | 3,642,105 |
| Mar 19, 2026 | 18,140.00 | 20,400.00 | 18,030.00 | 19,580.00 | 19,532.93 | 2.73% | 2,135,612 |
| Mar 18, 2026 | 18,620.00 | 19,300.00 | 17,750.00 | 19,060.00 | 19,014.18 | 6.18% | 3,637,252 |
| Mar 17, 2026 | 16,560.00 | 17,950.00 | 16,510.00 | 17,950.00 | 17,906.85 | 29.98% | 1,138,174 |
| Mar 16, 2026 | 14,140.00 | 14,330.00 | 13,390.00 | 13,810.00 | 13,776.80 | -10.38% | 839,112 |
| Mar 13, 2026 | 16,100.00 | 16,200.00 | 15,380.00 | 15,410.00 | 15,372.96 | -6.83% | 306,989 |
| Mar 12, 2026 | 16,750.00 | 16,930.00 | 15,610.00 | 16,540.00 | 16,500.24 | 17.97% | 1,248,552 |
| Mar 11, 2026 | 13,170.00 | 14,690.00 | 13,160.00 | 14,020.00 | 13,986.30 | 8.77% | 276,080 |
| Mar 10, 2026 | 12,810.00 | 12,950.00 | 12,500.00 | 12,890.00 | 12,859.01 | 5.22% | 56,299 |
| Mar 9, 2026 | 12,440.00 | 12,600.00 | 11,950.00 | 12,250.00 | 12,220.55 | -7.41% | 63,716 |
| Mar 6, 2026 | 12,600.00 | 13,460.00 | 12,510.00 | 13,230.00 | 13,198.20 | 2.16% | 102,423 |
| Mar 5, 2026 | 12,510.00 | 13,160.00 | 12,500.00 | 12,950.00 | 12,918.87 | 9.75% | 97,568 |
| Mar 4, 2026 | 13,420.00 | 13,520.00 | 11,600.00 | 11,800.00 | 11,771.63 | -18.34% | 214,848 |
| Mar 3, 2026 | 15,230.00 | 15,390.00 | 14,450.00 | 14,450.00 | 14,415.26 | -8.78% | 177,411 |
| Feb 27, 2026 | 16,070.00 | 16,300.00 | 15,810.00 | 15,840.00 | 15,801.92 | 0.57% | 172,400 |
| Feb 26, 2026 | 16,100.00 | 16,600.00 | 15,530.00 | 15,750.00 | 15,712.14 | -0.06% | 254,802 |
| Feb 25, 2026 | 16,220.00 | 16,270.00 | 15,760.00 | 15,760.00 | 15,722.12 | -1.99% | 185,358 |
| Feb 24, 2026 | 15,900.00 | 16,150.00 | 15,620.00 | 16,080.00 | 16,041.35 | -1.11% | 193,616 |
| Feb 23, 2026 | 17,100.00 | 17,150.00 | 16,040.00 | 16,260.00 | 16,220.91 | -2.34% | 496,865 |
| Feb 20, 2026 | 16,390.00 | 17,180.00 | 16,100.00 | 16,650.00 | 16,609.98 | 3.54% | 945,502 |
| Feb 19, 2026 | 16,440.00 | 16,560.00 | 15,930.00 | 16,080.00 | 16,041.35 | 5.10% | 498,399 |
| Feb 13, 2026 | 15,860.00 | 16,470.00 | 15,130.00 | 15,300.00 | 15,263.22 | 4.15% | 1,075,598 |
| Feb 12, 2026 | 14,860.00 | 14,960.00 | 14,500.00 | 14,690.00 | 14,654.69 | -5.47% | 203,838 |
| Feb 11, 2026 | 15,700.00 | 15,770.00 | 15,140.00 | 15,540.00 | 15,502.64 | 3.67% | 238,109 |
| Feb 10, 2026 | 15,270.00 | 15,270.00 | 14,970.00 | 14,990.00 | 14,953.97 | -2.47% | 123,293 |
| Feb 9, 2026 | 15,410.00 | 15,750.00 | 15,000.00 | 15,370.00 | 15,333.05 | 2.13% | 160,694 |
| Feb 6, 2026 | 14,650.00 | 16,520.00 | 13,700.00 | 15,050.00 | 15,013.82 | -0.46% | 659,777 |
| Feb 5, 2026 | 15,660.00 | 15,880.00 | 15,060.00 | 15,120.00 | 15,083.65 | -4.49% | 233,391 |
| Feb 4, 2026 | 16,740.00 | 17,100.00 | 15,790.00 | 15,830.00 | 15,791.95 | 7.32% | 1,151,462 |
| Feb 3, 2026 | 14,230.00 | 14,840.00 | 14,230.00 | 14,750.00 | 14,714.54 | 5.06% | 138,951 |
| Feb 2, 2026 | 15,020.00 | 15,080.00 | 14,000.00 | 14,040.00 | 14,006.25 | -6.90% | 203,066 |
| Jan 30, 2026 | 15,400.00 | 15,470.00 | 14,890.00 | 15,080.00 | 15,043.75 | -1.44% | 242,680 |
| Jan 29, 2026 | 15,480.00 | 15,480.00 | 14,800.00 | 15,300.00 | 15,263.22 | 0.26% | 254,546 |
| Jan 28, 2026 | 15,610.00 | 15,610.00 | 15,130.00 | 15,260.00 | 15,223.32 | -2.68% | 281,622 |
| Jan 27, 2026 | 16,550.00 | 16,590.00 | 15,310.00 | 15,680.00 | 15,642.31 | 6.16% | 693,283 |
| Jan 26, 2026 | 14,650.00 | 15,290.00 | 14,590.00 | 14,770.00 | 14,734.50 | 1.10% | 317,467 |
| Jan 23, 2026 | 15,530.00 | 15,800.00 | 14,530.00 | 14,610.00 | 14,574.88 | -4.88% | 449,731 |
| Jan 22, 2026 | 16,400.00 | 16,530.00 | 15,220.00 | 15,360.00 | 15,323.08 | -3.58% | 518,707 |
| Jan 21, 2026 | 16,400.00 | 16,900.00 | 15,800.00 | 15,930.00 | 15,891.71 | -9.49% | 1,168,595 |
| Jan 20, 2026 | 13,950.00 | 17,980.00 | 13,280.00 | 17,600.00 | 17,557.69 | 25.18% | 5,742,552 |
| Jan 19, 2026 | 14,070.00 | 14,330.00 | 13,740.00 | 14,060.00 | 14,026.20 | 4.30% | 373,204 |
| Jan 16, 2026 | 14,480.00 | 14,870.00 | 13,320.00 | 13,480.00 | 13,447.60 | -3.30% | 813,700 |
| Jan 15, 2026 | 14,520.00 | 15,030.00 | 13,530.00 | 13,940.00 | 13,906.49 | 10.02% | 2,136,899 |
| Jan 14, 2026 | 13,410.00 | 13,410.00 | 12,650.00 | 12,670.00 | 12,639.54 | -5.80% | 238,157 |
| Jan 13, 2026 | 13,400.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,417.67 | 0.82% | 169,979 |
| Jan 12, 2026 | 13,870.00 | 13,940.00 | 13,310.00 | 13,340.00 | 13,307.93 | -3.75% | 219,396 |
| Jan 9, 2026 | 14,370.00 | 14,370.00 | 13,700.00 | 13,860.00 | 13,826.68 | -1.98% | 217,185 |
| Jan 8, 2026 | 14,410.00 | 15,430.00 | 14,130.00 | 14,140.00 | 14,106.01 | -1.26% | 548,300 |
| Jan 7, 2026 | 14,950.00 | 15,230.00 | 14,300.00 | 14,320.00 | 14,285.58 | -3.96% | 398,465 |
| Jan 6, 2026 | 15,340.00 | 15,390.00 | 14,730.00 | 14,910.00 | 14,874.16 | 0.07% | 349,548 |
| Jan 5, 2026 | 15,150.00 | 15,570.00 | 14,730.00 | 14,900.00 | 14,864.18 | -2.93% | 413,577 |
| Jan 2, 2026 | 15,130.00 | 15,540.00 | 14,420.00 | 15,350.00 | 15,313.10 | 1.45% | 858,931 |
| Dec 30, 2025 | 16,500.00 | 16,800.00 | 15,050.00 | 15,130.00 | 15,093.63 | -16.91% | 2,668,777 |
| Dec 29, 2025 | 19,300.00 | 19,880.00 | 18,160.00 | 18,210.00 | 18,166.23 | -7.00% | 1,156,816 |
| Dec 26, 2025 | 21,350.00 | 21,800.00 | 19,070.00 | 19,580.00 | 19,532.93 | -7.20% | 2,096,711 |
| Dec 24, 2025 | 25,650.00 | 25,850.00 | 20,200.00 | 21,100.00 | 21,049.28 | -10.78% | 4,938,194 |
| Dec 23, 2025 | 18,500.00 | 23,650.00 | 18,460.00 | 23,650.00 | 23,593.15 | 29.95% | 10,091,760 |
| Dec 22, 2025 | 18,400.00 | 18,850.00 | 17,720.00 | 18,200.00 | 18,156.25 | -0.05% | 1,218,942 |
| Dec 19, 2025 | 18,980.00 | 20,150.00 | 17,640.00 | 18,210.00 | 18,166.23 | 0.11% | 2,981,829 |
| Dec 18, 2025 | 19,470.00 | 20,850.00 | 17,530.00 | 18,190.00 | 18,146.27 | -2.41% | 4,147,208 |
| Dec 17, 2025 | 23,350.00 | 25,000.00 | 18,350.00 | 18,640.00 | 18,595.19 | -14.50% | 6,643,571 |
| Dec 16, 2025 | 17,070.00 | 21,800.00 | 17,060.00 | 21,800.00 | 21,747.60 | 29.99% | 20,440,060 |