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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	16,940	16,410	16,410	17,000	16,380	112,857
September 23, 2025	16,740	16,700	16,700	16,900	16,570	105,147
September 22, 2025	17,040	16,730	16,730	17,230	16,730	137,041
September 19, 2025	17,230	17,020	17,020	17,340	16,970	129,584
September 18, 2025	17,050	17,290	17,290	17,390	16,940	105,677
September 17, 2025	17,040	17,080	17,080	17,310	16,850	89,672
September 16, 2025	17,480	16,960	16,960	17,510	16,950	129,874
September 15, 2025	17,650	17,290	17,290	17,870	17,290	118,852
September 12, 2025	17,310	17,550	17,550	17,760	17,310	122,716
September 11, 2025	17,270	17,170	17,170	17,360	17,000	108,583
September 10, 2025	17,280	17,200	17,200	17,350	16,990	98,873
September 09, 2025	16,920	17,110	17,110	17,400	16,800	125,691
September 08, 2025	16,690	16,770	16,770	16,950	16,650	81,649
September 05, 2025	17,000	16,780	16,780	17,050	16,760	99,733
September 04, 2025	17,870	17,030	17,030	17,910	16,900	275,952
September 03, 2025	16,150	16,850	16,850	17,700	16,080	303,963
September 02, 2025	16,500	16,220	16,220	16,620	16,100	94,922
September 01, 2025	16,710	16,410	16,410	17,350	16,360	132,975
August 29, 2025	17,670	17,020	17,020	17,670	17,000	135,154
August 28, 2025	18,000	17,510	17,510	18,100	17,510	140,472
August 27, 2025	18,480	17,980	17,980	18,480	17,940	150,952
August 26, 2025	18,260	18,290	18,290	18,850	18,230	165,052
August 25, 2025	18,050	18,410	18,410	18,450	18,030	98,563
August 22, 2025	18,010	17,710	17,710	18,195	17,710	117,727
August 21, 2025	18,170	17,890	17,890	18,480	17,890	139,989
August 20, 2025	18,270	18,070	18,070	18,520	17,830	188,287
August 19, 2025	19,360	18,750	18,750	19,410	18,680	181,137
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

TCC Steel Corp. (002710.KS) KSC