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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,030	16,050	16,050	16,500	15,820	129,611
February 19, 2026	16,050	16,100	16,100	16,150	15,660	176,528
February 13, 2026	16,080	15,810	15,810	16,190	15,770	123,645
February 12, 2026	16,360	16,220	16,220	16,520	16,040	131,445
February 11, 2026	16,600	16,080	16,080	16,600	16,060	104,337
February 10, 2026	16,940	16,600	16,600	17,010	16,510	127,970
February 09, 2026	16,300	16,940	16,940	17,090	16,270	237,867
February 06, 2026	15,150	15,890	15,890	16,140	14,300	195,698
February 05, 2026	16,400	15,820	15,820	16,410	15,680	143,776
February 04, 2026	16,090	16,460	16,460	16,770	16,090	169,896
February 03, 2026	16,490	16,390	16,390	16,600	16,110	148,349
February 02, 2026	16,450	16,170	16,170	17,390	16,170	267,887
January 30, 2026	18,180	17,110	17,110	18,670	16,900	476,990
January 29, 2026	17,710	17,470	17,470	17,730	15,800	476,373
January 28, 2026	16,100	16,880	16,880	16,900	16,050	475,686
January 27, 2026	15,780	15,820	15,820	16,140	15,600	183,510
January 26, 2026	15,980	16,060	16,060	16,250	15,730	344,335
January 23, 2026	16,170	15,340	15,340	16,170	15,000	451,923
January 22, 2026	13,720	15,130	15,130	15,260	13,720	668,893
January 21, 2026	13,760	13,560	13,560	13,920	13,120	156,978
January 20, 2026	13,480	14,130	14,130	14,290	13,460	225,047
January 19, 2026	13,290	13,620	13,620	13,620	12,990	142,393
January 16, 2026	13,720	13,250	13,250	13,810	13,200	134,318
January 15, 2026	13,530	13,790	13,790	13,790	13,120	133,412
January 14, 2026	13,860	13,440	13,440	13,860	13,310	102,578
January 13, 2026	13,670	13,950	13,950	13,950	13,400	115,901
January 12, 2026	13,060	13,550	13,550	13,580	13,060	114,786
January 09, 2026	13,240	13,050	13,050	13,240	12,900	79,633
January 08, 2026	13,500	13,130	13,130	13,500	12,910	163,227
January 07, 2026	13,940	13,390	13,390	14,010	13,310	171,018
January 06, 2026	14,300	13,920	13,920	14,310	13,890	125,198
January 05, 2026	13,780	14,060	14,060	14,160	13,780	107,738
January 02, 2026	13,950	13,770	13,770	14,040	13,630	104,662
December 30, 2025	14,410	13,920	13,920	14,410	13,850	181,689
December 29, 2025	14,500	14,440	14,440	14,620	14,350	138,914
December 26, 2025	15,000	14,670	14,570	15,080	14,650	120,224
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

TCC Steel Corp. (002710.KS) KSC