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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	15,230	14,930	14,930	15,350	14,860	125,381
December 23, 2025	15,500	15,140	15,140	15,530	15,060	97,954
December 22, 2025	15,320	15,390	15,390	15,550	15,230	86,488
December 19, 2025	15,180	15,230	15,230	15,330	14,610	153,525
December 18, 2025	15,180	15,000	15,000	15,250	15,000	133,026
December 17, 2025	15,910	15,580	15,580	16,000	15,490	140,889
December 16, 2025	16,750	15,720	15,720	16,780	15,700	214,862
December 15, 2025	16,600	16,800	16,800	16,940	16,210	126,731
December 12, 2025	17,160	16,960	16,960	17,500	16,610	199,836
December 11, 2025	17,660	17,080	17,080	17,660	16,650	884,945
December 10, 2025	17,480	17,350	17,350	17,940	17,100	215,923
December 09, 2025	16,610	17,080	17,080	17,390	16,420	211,140
December 08, 2025	16,010	16,600	16,600	16,600	16,000	165,204
December 05, 2025	15,800	15,990	15,990	16,040	15,750	81,511
December 04, 2025	16,160	15,920	15,920	16,280	15,780	100,989
December 03, 2025	16,430	16,280	16,280	16,570	16,150	80,335
December 02, 2025	16,340	16,420	16,420	16,570	16,220	96,792
December 01, 2025	16,540	16,400	16,400	16,710	16,250	99,640
November 28, 2025	16,250	16,430	16,430	16,500	16,080	92,312
November 27, 2025	15,950	15,990	15,990	16,100	15,760	84,631
November 26, 2025	15,190	15,740	15,740	15,740	15,120	98,590
November 25, 2025	15,290	14,950	14,950	15,420	14,860	94,895
November 24, 2025	15,220	14,990	14,990	15,300	14,950	109,840
November 21, 2025	15,200	15,080	15,080	15,400	14,980	103,902
November 20, 2025	15,700	15,620	15,620	15,930	15,610	94,683
November 19, 2025	16,050	15,540	15,540	16,280	15,380	149,738
November 18, 2025	16,550	15,900	15,900	16,830	15,900	170,876
November 17, 2025	17,250	16,680	16,680	17,380	16,650	126,208
November 14, 2025	17,800	17,120	17,120	17,940	17,050	203,668
November 13, 2025	17,740	18,350	18,350	18,370	17,450	211,294
November 12, 2025	16,820	17,650	17,650	18,090	16,630	284,060
November 11, 2025	17,010	16,630	16,630	17,500	16,400	178,274
November 10, 2025	16,670	16,890	16,890	16,930	16,420	105,629
November 07, 2025	17,300	16,680	16,680	17,670	16,480	185,132
November 06, 2025	18,270	17,680	17,680	18,470	17,610	135,206
November 05, 2025	18,480	17,820	17,820	18,480	17,270	224,441
November 04, 2025	18,700	18,740	18,740	19,840	18,700	254,569
November 03, 2025	18,560	18,350	18,350	18,800	18,150	161,146
October 31, 2025	18,510	18,350	18,350	18,980	18,310	183,718
October 30, 2025	19,740	18,980	18,980	20,100	18,600	265,436
October 29, 2025	20,350	19,960	19,960	20,400	19,720	256,971
October 28, 2025	20,400	20,700	20,700	20,700	19,870	221,403
October 27, 2025	21,800	20,450	20,450	21,800	20,000	425,224
October 24, 2025	19,540	20,650	20,650	20,750	19,510	478,146
October 23, 2025	19,720	19,240	19,240	19,880	19,220	194,692
October 22, 2025	19,790	19,900	19,900	19,960	18,910	334,888
October 21, 2025	18,750	19,190	19,190	20,300	18,600	506,239
October 20, 2025	18,600	18,850	18,850	18,900	17,770	268,933
October 17, 2025	18,020	18,640	18,640	19,050	17,710	605,820
October 16, 2025	17,000	17,990	17,990	18,130	17,000	415,691
October 15, 2025	16,950	17,190	17,190	17,230	16,590	181,112
October 14, 2025	15,900	16,880	16,880	17,150	15,780	288,473
October 13, 2025	15,230	16,030	16,030	16,050	14,900	140,030
October 10, 2025	15,700	15,290	15,290	15,780	15,170	153,958
October 02, 2025	15,860	16,000	16,000	16,160	15,830	97,752
October 01, 2025	15,770	15,710	15,710	15,950	15,540	65,742
September 30, 2025	16,000	15,840	15,840	16,080	15,800	93,746
September 29, 2025	16,370	16,040	16,040	16,370	16,030	67,911
September 26, 2025	16,590	16,220	16,220	16,600	16,150	150,191
September 25, 2025	16,420	16,740	16,740	16,910	16,420	86,261

TCC Steel Corp. (002710.KS) KSC