TMC Co., Ltd. 217590
KRX · South Korea · Producer Manufacturing
KRW 14,190.00+630.00 (+4.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14,190.00 | +4.65% | KRW 13,440.00 | KRW 14,380.00 | KRW 13,410.00 | 560.97K |
| 2026-09-30 | KRW 13,560.00 | -1.81% | KRW 14,060.00 | KRW 14,200.00 | KRW 13,550.00 | 407.43K |
| 2026-09-29 | KRW 13,810.00 | -0.43% | KRW 13,740.00 | KRW 13,910.00 | KRW 13,400.00 | 400.05K |
| 2026-09-28 | KRW 13,870.00 | -3.21% | KRW 14,310.00 | KRW 14,540.00 |
| KRW 13,800.00 |
| 564.57K |
| 2026-09-23 | KRW 14,330.00 | -1.92% | KRW 14,650.00 | KRW 14,720.00 | KRW 14,160.00 | 717.93K |
| 2026-09-22 | KRW 14,610.00 | +1.25% | KRW 14,560.00 | KRW 14,970.00 | KRW 14,200.00 | 1.10M |
| 2026-09-21 | KRW 14,430.00 | -0.82% | KRW 15,200.00 | KRW 16,170.00 | KRW 14,310.00 | 2.66M |
| 2026-09-18 | KRW 14,550.00 | +5.66% | KRW 13,850.00 | KRW 14,880.00 | KRW 13,650.00 | 3.71M |
| 2026-09-17 | KRW 13,770.00 | +4.64% | KRW 13,430.00 | KRW 14,340.00 | KRW 13,310.00 | 3.62M |
| 2026-09-16 | KRW 13,160.00 | +1.54% | KRW 13,500.00 | KRW 14,110.00 | KRW 12,810.00 | 5.49M |
| 2026-09-15 | KRW 12,960.00 | +1.49% | KRW 12,700.00 | KRW 13,490.00 | KRW 12,230.00 | 4.03M |
| 2026-09-14 | KRW 12,770.00 | +17.37% | KRW 10,740.00 | KRW 13,350.00 | KRW 10,510.00 | 6.99M |
| 2026-09-11 | KRW 10,880.00 | -1.63% | KRW 10,800.00 | KRW 11,170.00 | KRW 10,610.00 | 244.99K |
| 2026-09-10 | KRW 11,060.00 | +0.18% | KRW 11,140.00 | KRW 11,150.00 | KRW 10,700.00 | 302.97K |
| 2026-09-09 | KRW 11,040.00 | +5.24% | KRW 10,750.00 | KRW 11,460.00 | KRW 10,690.00 | 1.05M |
| 2026-09-08 | KRW 10,490.00 | -2.33% | KRW 10,730.00 | KRW 11,210.00 | KRW 10,470.00 | 492.68K |
| 2026-09-07 | KRW 10,740.00 | +3.67% | KRW 10,540.00 | KRW 11,510.00 | KRW 10,300.00 | 890.03K |
| 2026-09-04 | KRW 10,360.00 | +2.88% | KRW 10,160.00 | KRW 10,380.00 | KRW 10,160.00 | 132.69K |
| 2026-09-03 | KRW 10,070.00 | -2.52% | KRW 10,490.00 | KRW 10,570.00 | KRW 10,000.00 | 190.31K |
| 2026-09-02 | KRW 10,330.00 | -6.01% | KRW 10,630.00 | KRW 10,850.00 | KRW 10,300.00 | 229.67K |
| 2026-09-01 | KRW 10,990.00 | -2.57% | KRW 11,220.00 | KRW 11,220.00 | KRW 10,800.00 | 215.76K |
| 2026-08-31 | KRW 11,280.00 | -1.91% | KRW 11,170.00 | KRW 11,300.00 | KRW 10,810.00 | 241.87K |
| 2026-08-28 | KRW 11,500.00 | -6.05% | KRW 12,040.00 | KRW 12,250.00 | KRW 11,500.00 | 481.56K |
| 2026-08-27 | KRW 12,240.00 | +4.97% | KRW 11,770.00 | KRW 13,400.00 | KRW 11,700.00 | 2.45M |
| 2026-08-26 | KRW 11,660.00 | +0.87% | KRW 11,580.00 | KRW 11,900.00 | KRW 11,430.00 | 201.42K |
| 2026-08-25 | KRW 11,560.00 | +2.48% | KRW 11,510.00 | KRW 11,660.00 | KRW 10,710.00 | 220.50K |
| 2026-08-24 | KRW 11,280.00 | -3.01% | KRW 11,520.00 | KRW 11,960.00 | KRW 11,260.00 | 1.10M |
| 2026-08-21 | KRW 11,630.00 | -7.55% | KRW 12,380.00 | KRW 12,380.00 | KRW 11,550.00 | 216.22K |
| 2026-08-20 | KRW 12,580.00 | +0.08% | KRW 12,780.00 | KRW 12,780.00 | KRW 12,390.00 | 221.21K |
| 2026-08-19 | KRW 12,570.00 | -3.38% | KRW 12,660.00 | KRW 13,030.00 | KRW 12,390.00 | 218.61K |
| 2026-08-18 | KRW 13,010.00 | -4.06% | KRW 13,410.00 | KRW 13,830.00 | KRW 12,930.00 | 295.81K |
| 2026-08-14 | KRW 13,560.00 | -3.07% | KRW 14,170.00 | KRW 14,400.00 | KRW 13,420.00 | 322.00K |
| 2026-08-13 | KRW 13,990.00 | -2.10% | KRW 14,500.00 | KRW 14,700.00 | KRW 13,950.00 | 557.53K |
| 2026-08-12 | KRW 14,290.00 | +0.92% | KRW 14,170.00 | KRW 14,450.00 | KRW 13,810.00 | 495.84K |
| 2026-08-11 | KRW 14,160.00 | -0.21% | KRW 13,750.00 | KRW 14,380.00 | KRW 13,350.00 | 589.83K |
| 2026-08-10 | KRW 14,190.00 | +6.45% | KRW 13,510.00 | KRW 14,900.00 | KRW 13,430.00 | 2.01M |
| 2026-08-07 | KRW 13,330.00 | -0.60% | KRW 13,880.00 | KRW 14,080.00 | KRW 12,510.00 | 879.10K |
| 2026-08-06 | KRW 13,410.00 | -2.47% | KRW 13,630.00 | KRW 13,920.00 | KRW 12,770.00 | 819.75K |
| 2026-08-05 | KRW 13,750.00 | +10.80% | KRW 13,800.00 | KRW 14,970.00 | KRW 13,020.00 | 3.56M |
| 2026-08-04 | KRW 12,410.00 | +18.64% | KRW 10,810.00 | KRW 12,670.00 | KRW 10,810.00 | 908.77K |
| 2026-08-03 | KRW 10,460.00 | -0.19% | KRW 10,160.00 | KRW 10,970.00 | KRW 10,040.00 | 193.50K |
| 2026-07-31 | KRW 10,480.00 | +13.54% | KRW 9,800.00 | KRW 10,730.00 | KRW 9,800.00 | 384.55K |
| 2026-07-30 | KRW 9,230.00 | -4.75% | KRW 8,820.00 | KRW 9,820.00 | KRW 8,820.00 | 264.12K |
| 2026-07-29 | KRW 9,690.00 | -11.34% | KRW 10,930.00 | KRW 11,290.00 | KRW 9,310.00 | 450.35K |
| 2026-07-28 | KRW 10,930.00 | -10.92% | KRW 12,000.00 | KRW 12,000.00 | KRW 10,820.00 | 323.25K |
| 2026-07-27 | KRW 12,270.00 | -5.18% | KRW 13,180.00 | KRW 13,180.00 | KRW 12,000.00 | 335.88K |
| 2026-07-24 | KRW 12,940.00 | -3.58% | KRW 13,580.00 | KRW 13,900.00 | KRW 12,800.00 | 689.65K |
| 2026-07-23 | KRW 13,420.00 | +3.31% | KRW 13,050.00 | KRW 13,780.00 | KRW 12,960.00 | 603.95K |
| 2026-07-22 | KRW 12,990.00 | -2.33% | KRW 13,600.00 | KRW 13,930.00 | KRW 12,950.00 | 1.13M |
| 2026-07-21 | KRW 13,300.00 | +14.75% | KRW 11,590.00 | KRW 13,980.00 | KRW 11,160.00 | 3.14M |
| 2026-07-20 | KRW 11,590.00 | -3.66% | KRW 12,090.00 | KRW 12,800.00 | KRW 11,510.00 | 667.86K |
| 2026-07-16 | KRW 12,030.00 | -2.98% | KRW 12,160.00 | KRW 12,890.00 | KRW 11,810.00 | 655.35K |
| 2026-07-15 | KRW 12,400.00 | +17.54% | KRW 10,990.00 | KRW 13,380.00 | KRW 10,930.00 | 2.68M |
| 2026-07-14 | KRW 10,550.00 | -3.21% | KRW 10,670.00 | KRW 10,990.00 | KRW 10,200.00 | 262.56K |
| 2026-07-13 | KRW 10,900.00 | -7.08% | KRW 11,580.00 | KRW 12,090.00 | KRW 10,820.00 | 261.80K |
| 2026-07-10 | KRW 11,730.00 | +11.08% | KRW 10,740.00 | KRW 12,250.00 | KRW 10,740.00 | 613.48K |
| 2026-07-09 | KRW 10,560.00 | +0.96% | KRW 10,220.00 | KRW 11,100.00 | KRW 10,220.00 | 195.70K |
| 2026-07-08 | KRW 10,460.00 | -5.94% | KRW 10,700.00 | KRW 11,000.00 | KRW 10,230.00 | 260.19K |
| 2026-07-07 | KRW 11,120.00 | -6.48% | KRW 11,550.00 | KRW 11,900.00 | KRW 10,760.00 | 360.37K |
| 2026-07-06 | KRW 11,890.00 | -2.06% | KRW 12,100.00 | KRW 12,630.00 | KRW 11,450.00 | 283.81K |
| 2026-07-03 | KRW 12,140.00 | -0.41% | KRW 12,190.00 | KRW 12,250.00 | KRW 11,600.00 | 251.96K |
| 2026-07-02 | KRW 12,190.00 | -8.28% | KRW 13,040.00 | KRW 13,040.00 | KRW 12,110.00 | 354.13K |
| 2026-07-01 | KRW 13,290.00 | +2.07% | KRW 12,910.00 | KRW 13,530.00 | KRW 12,450.00 | 538.24K |
| 2026-06-30 | KRW 13,020.00 | +2.60% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,170.00 | 308.63K |
| 2026-06-29 | KRW 12,690.00 | +6.82% | KRW 11,530.00 | KRW 12,740.00 | KRW 11,530.00 | 259.33K |
| 2026-06-26 | KRW 11,880.00 | -9.45% | KRW 12,700.00 | KRW 12,860.00 | KRW 11,500.00 | 356.89K |
| 2026-06-25 | KRW 13,120.00 | -7.54% | KRW 14,190.00 | KRW 14,500.00 | KRW 13,060.00 | 258.79K |
| 2026-06-24 | KRW 14,190.00 | -0.56% | KRW 13,600.00 | KRW 14,680.00 | KRW 13,600.00 | 271.33K |
| 2026-06-23 | KRW 14,270.00 | -12.18% | KRW 16,110.00 | KRW 16,390.00 | KRW 14,190.00 | 306.59K |
| 2026-06-22 | KRW 16,250.00 | -3.45% | KRW 16,630.00 | KRW 17,090.00 | KRW 16,050.00 | 286.54K |
| 2026-06-19 | KRW 16,830.00 | -6.66% | KRW 18,070.00 | KRW 18,190.00 | KRW 16,270.00 | 314.06K |
| 2026-06-18 | KRW 18,030.00 | -3.01% | KRW 19,220.00 | KRW 19,220.00 | KRW 17,860.00 | 338.06K |
| 2026-06-17 | KRW 18,590.00 | -5.63% | KRW 19,150.00 | KRW 19,150.00 | KRW 18,440.00 | 1.33M |
| 2026-06-16 | KRW 19,700.00 | +3.79% | KRW 19,910.00 | KRW 20,350.00 | KRW 19,390.00 | 425.45K |
| 2026-06-15 | KRW 18,980.00 | -12.53% | KRW 20,800.00 | KRW 20,850.00 | KRW 18,910.00 | 657.62K |
| 2026-06-12 | KRW 21,700.00 | -2.47% | KRW 22,950.00 | KRW 23,300.00 | KRW 20,900.00 | 560.33K |
| 2026-06-11 | KRW 22,250.00 | -1.55% | KRW 24,500.00 | KRW 28,400.00 | KRW 21,500.00 | 3.19M |
| 2026-06-10 | KRW 22,600.00 | +29.74% | KRW 20,200.00 | KRW 22,600.00 | KRW 18,700.00 | 487 |
| 2026-06-09 | KRW 17,420.00 | +3.02% | KRW 17,070.00 | KRW 17,770.00 | KRW 16,670.00 | 149.85K |
| 2026-06-08 | KRW 16,910.00 | -5.21% | KRW 16,400.00 | KRW 17,280.00 | KRW 15,860.00 | 116.00K |
| 2026-06-05 | KRW 17,840.00 | -10.13% | KRW 19,160.00 | KRW 19,160.00 | KRW 17,540.00 | 191.75K |
| 2026-06-04 | KRW 19,850.00 | +4.75% | KRW 20,500.00 | KRW 21,000.00 | KRW 19,180.00 | 262.13K |
| 2026-06-02 | KRW 18,950.00 | -9.55% | KRW 20,200.00 | KRW 20,350.00 | KRW 18,740.00 | 297.34K |
| 2026-06-01 | KRW 20,950.00 | -8.11% | KRW 21,850.00 | KRW 22,200.00 | KRW 20,700.00 | 247.25K |
| 2026-05-29 | KRW 22,800.00 | -8.80% | KRW 25,000.00 | KRW 25,000.00 | KRW 22,550.00 | 227.07K |
| 2026-05-28 | KRW 25,000.00 | -0.79% | KRW 26,200.00 | KRW 27,200.00 | KRW 23,400.00 | 356.16K |
| 2026-05-27 | KRW 25,200.00 | -6.67% | KRW 27,500.00 | KRW 27,550.00 | KRW 25,150.00 | 263.09K |
| 2026-05-26 | KRW 27,000.00 | +0.56% | KRW 27,200.00 | KRW 28,350.00 | KRW 26,650.00 | 430.79K |
| 2026-05-22 | KRW 26,850.00 | +0.94% | KRW 27,250.00 | KRW 28,600.00 | KRW 26,800.00 | 562.76K |
| 2026-05-21 | KRW 26,600.00 | +1.14% | KRW 26,250.00 | KRW 26,800.00 | KRW 25,600.00 | 509.63K |