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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TCC Steel Corp. (002710.KS) KSC