Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,065.002,065.001,980.002,040.002,040.0020,805
2024-07-242,075.002,075.002,015.002,075.002,075.0022,295
2024-07-232,080.002,095.002,045.002,075.002,075.0019,682
2024-07-222,050.002,095.002,020.002,075.002,075.0019,070
2024-07-192,105.002,105.002,050.002,050.002,050.0023,933
2024-07-182,180.002,180.002,105.002,105.002,105.0022,148
2024-07-172,200.002,210.002,065.002,190.002,190.0040,893
2024-07-162,240.002,240.002,165.002,225.002,225.0017,380
2024-07-152,170.002,200.002,135.002,200.002,200.0017,230
2024-07-122,135.002,190.002,130.002,170.002,170.0017,873
2024-07-112,140.002,210.002,125.002,155.002,155.0032,057
2024-07-102,095.002,135.002,065.002,135.002,135.0024,748
2024-07-092,075.002,105.002,045.002,095.002,095.0016,680
2024-07-082,065.002,120.002,050.002,095.002,095.0028,310
2024-07-052,075.002,075.002,045.002,070.002,070.0015,540
2024-07-042,050.002,055.002,020.002,050.002,050.0033,107
2024-07-032,105.002,130.002,040.002,070.002,070.0037,999
2024-07-022,140.002,150.002,045.002,130.002,130.0042,870
2024-07-012,030.002,120.002,020.002,120.002,120.0059,647
2024-06-282,085.002,145.002,025.002,060.002,060.0046,178
2024-06-272,210.002,220.002,080.002,085.002,085.0087,013
2024-06-262,255.002,275.002,210.002,240.002,240.0024,493
2024-06-252,110.002,265.002,110.002,255.002,255.0076,132
2024-06-242,275.002,300.002,180.002,195.002,195.0031,788
2024-06-212,340.002,420.002,265.002,275.002,275.0065,262
2024-06-202,375.002,405.002,310.002,365.002,365.0037,257
2024-06-192,410.002,410.002,360.002,365.002,365.0023,853
2024-06-182,400.002,415.002,370.002,415.002,415.0033,774
2024-06-172,320.002,440.002,295.002,405.002,405.0064,243
2024-06-142,385.002,385.002,295.002,320.002,320.0055,689
2024-06-132,395.002,395.002,365.002,385.002,385.0022,640
2024-06-122,420.002,420.002,355.002,395.002,395.0039,255
2024-06-112,415.002,425.002,365.002,425.002,425.0031,044
2024-06-102,435.002,440.002,405.002,425.002,425.0035,490
2024-06-072,405.002,440.002,395.002,435.002,435.0037,394
2024-06-052,375.002,425.002,350.002,405.002,405.0039,867
2024-06-042,370.002,375.002,330.002,375.002,375.0028,039
2024-06-032,335.002,375.002,315.002,375.002,375.0043,105
2024-05-312,335.002,345.002,305.002,345.002,345.0037,232
2024-05-302,365.002,365.002,315.002,345.002,345.0028,629
2024-05-292,375.002,390.002,350.002,365.002,365.0020,622
2024-05-282,350.002,385.002,335.002,360.002,360.0025,649
2024-05-272,390.002,395.002,325.002,350.002,350.0029,313
2024-05-242,370.002,380.002,320.002,370.002,370.0033,618
2024-05-232,390.002,390.002,335.002,370.002,370.0023,717
2024-05-222,420.002,435.002,370.002,370.002,370.0042,949
2024-05-212,440.002,450.002,365.002,435.002,435.0033,396
2024-05-202,440.002,485.002,415.002,440.002,440.0021,458
2024-05-172,460.002,470.002,400.002,440.002,440.0037,111
2024-05-162,390.002,445.002,385.002,440.002,440.0035,228
2024-05-142,355.002,395.002,355.002,380.002,380.0020,932
2024-05-132,410.002,415.002,340.002,350.002,350.0045,805
2024-05-102,460.002,470.002,370.002,405.002,405.0032,344
2024-05-092,395.002,430.002,365.002,410.002,410.0025,292
2024-05-082,430.002,435.002,345.002,395.002,395.0077,506
2024-05-072,440.002,470.002,410.002,435.002,435.0017,145
2024-05-032,470.002,490.002,415.002,440.002,440.0025,522
2024-05-022,470.002,485.002,435.002,470.002,470.0023,560
2024-04-302,455.002,490.002,445.002,470.002,470.0025,854
2024-04-292,415.002,465.002,410.002,450.002,450.0021,042
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.