TCC Steel Corp. - 002710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20,000	19,070	19,070	20,100	19,040	207,733
August 14, 2025	20,350	20,300	20,300	20,850	19,730	324,867
August 13, 2025	21,500	20,200	20,200	21,500	19,960	584,881
August 12, 2025	20,050	19,740	19,740	20,350	19,700	262,297
August 11, 2025	18,410	20,250	20,250	20,450	18,410	749,351
August 08, 2025	18,410	18,280	18,280	18,480	18,180	75,727
August 07, 2025	18,400	18,280	18,280	18,550	18,100	106,337
August 06, 2025	18,290	18,350	18,350	19,170	18,180	269,706
August 05, 2025	17,300	18,360	18,360	18,390	17,280	300,092
August 04, 2025	16,820	17,000	17,000	17,370	16,790	155,001
August 01, 2025	17,620	16,780	16,780	17,820	16,780	320,902
July 31, 2025	19,370	18,010	18,010	19,370	17,770	401,252
July 30, 2025	19,560	19,110	19,110	19,600	18,830	398,368
July 29, 2025	19,250	19,120	19,120	19,970	18,380	614,271
July 28, 2025	18,160	19,680	19,680	21,200	17,690	1.95M
July 25, 2025	18,140	17,910	17,910	18,220	17,620	112,698
July 24, 2025	17,650	18,130	18,130	18,420	17,510	197,183
July 23, 2025	18,000	17,550	17,550	18,020	17,100	149,642
July 22, 2025	18,510	17,610	17,610	18,550	17,540	202,357
July 21, 2025	17,310	18,310	18,310	19,040	17,280	567,270
July 18, 2025	16,680	17,260	17,260	17,450	16,660	332,738
July 17, 2025	16,640	16,500	16,500	16,770	16,180	90,516
July 16, 2025	16,880	16,470	16,470	17,040	16,430	129,528
July 15, 2025	17,130	16,940	16,940	17,170	16,810	110,682
July 14, 2025	17,610	17,130	17,130	17,680	17,000	115,232
July 11, 2025	17,010	17,600	17,600	17,770	16,980	198,880
July 10, 2025	17,020	16,940	16,940	17,140	16,830	79,765
July 09, 2025	17,120	17,150	17,150	17,360	16,850	79,717
July 08, 2025	17,060	17,100	17,100	17,410	16,910	72,156
July 07, 2025	17,730	17,060	17,060	17,740	17,000	111,421
July 04, 2025	17,880	17,550	17,550	17,880	17,360	120,813
July 03, 2025	16,930	17,880	17,880	18,150	16,820	311,105
July 02, 2025	16,570	16,880	16,880	16,900	16,280	84,358
July 01, 2025	16,090	16,790	16,790	17,130	16,080	170,345
June 30, 2025	16,230	16,090	16,090	16,770	16,050	123,465
June 27, 2025	17,050	16,140	16,140	17,060	16,070	140,575
June 26, 2025	17,170	17,030	17,030	17,390	16,730	127,016
June 25, 2025	17,070	16,900	16,900	17,230	16,750	115,970
June 24, 2025	16,100	17,160	17,160	17,180	16,040	295,456
June 23, 2025	16,050	15,690	15,690	16,190	15,400	154,164
June 20, 2025	15,760	16,380	16,380	16,900	15,640	176,019
June 19, 2025	15,910	15,730	15,730	16,120	15,690	120,970
June 18, 2025	15,830	15,850	15,850	16,380	15,760	125,744
June 17, 2025	15,800	16,050	16,050	16,700	15,670	158,629
June 16, 2025	16,340	15,780	15,780	16,380	15,610	132,873
June 13, 2025	17,230	16,400	16,400	17,240	16,360	182,401
June 12, 2025	17,050	17,320	17,320	17,930	16,970	200,043
June 11, 2025	17,120	17,050	17,050	17,470	16,940	120,397
June 10, 2025	17,050	17,100	17,100	17,220	16,860	94,066
June 09, 2025	17,520	16,970	16,970	17,540	16,660	144,894
June 05, 2025	17,000	17,540	17,540	17,770	16,970	95,366
June 04, 2025	17,130	17,230	17,230	17,700	17,130	86,920
June 02, 2025	17,180	17,030	17,030	17,710	17,000	89,937
May 30, 2025	17,320	17,340	17,340	17,830	17,210	536,656
May 29, 2025	17,800	17,530	17,530	17,800	17,160	153,683
May 28, 2025	16,480	17,730	17,730	17,900	16,480	244,520
May 27, 2025	16,640	16,460	16,460	16,900	16,340	156,260
May 26, 2025	15,860	16,900	16,900	17,200	15,860	149,292
May 23, 2025	16,920	16,260	16,260	17,060	16,180	166,181
May 22, 2025	17,100	16,950	16,950	17,340	16,480	171,107

TCC Steel Corp. (002710.KS) KSC