Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-262,450.002,500.002,400.002,410.002,410.0027,304
2024-04-252,415.002,450.002,380.002,440.002,440.0035,480
2024-04-242,415.002,430.002,375.002,415.002,415.0034,201
2024-04-232,415.002,450.002,380.002,415.002,415.0029,358
2024-04-222,345.002,440.002,345.002,415.002,415.0045,097
2024-04-192,495.002,500.002,320.002,345.002,345.00139,928
2024-04-182,525.002,550.002,475.002,495.002,495.0039,697
2024-04-172,495.002,560.002,490.002,530.002,530.0037,528
2024-04-162,445.002,500.002,410.002,490.002,490.0079,080
2024-04-152,550.002,565.002,415.002,445.002,445.00137,751
2024-04-122,580.002,610.002,560.002,575.002,575.0043,533
2024-04-112,605.002,630.002,575.002,580.002,580.0034,471
2024-04-092,545.002,610.002,545.002,600.002,600.0058,458
2024-04-082,635.002,655.002,530.002,540.002,540.00168,275
2024-04-052,755.002,755.002,630.002,630.002,630.0087,756
2024-04-042,795.002,850.002,730.002,755.002,755.0099,105
2024-04-032,765.002,825.002,715.002,800.002,800.0081,037
2024-04-022,870.002,895.002,715.002,790.002,790.00132,682
2024-04-012,835.003,195.002,785.002,860.002,860.00715,672
2024-03-292,785.002,835.002,730.002,785.002,785.0047,206
2024-03-282,910.002,920.002,775.002,815.002,815.0090,708
2024-03-272,940.003,030.002,910.002,915.002,915.0066,282
2024-03-262,980.003,000.002,910.003,000.003,000.0094,434
2024-03-252,970.003,030.002,945.003,000.003,000.00117,740
2024-03-222,925.003,195.002,910.002,980.002,980.00347,460
2024-03-212,960.002,965.002,885.002,925.002,925.0047,428
2024-03-202,965.002,965.002,885.002,930.002,930.0056,457
2024-03-192,865.002,975.002,865.002,920.002,920.00452,769
2024-03-182,890.002,940.002,855.002,900.002,900.0070,716
2024-03-152,845.002,850.002,765.002,850.002,850.0047,556
2024-03-142,775.002,940.002,765.002,850.002,850.0072,190
2024-03-132,695.002,775.002,695.002,775.002,775.0043,610
2024-03-122,750.002,775.002,680.002,695.002,695.00134,621
2024-03-112,810.002,810.002,730.002,775.002,775.0078,360
2024-03-082,775.002,820.002,755.002,810.002,810.0045,239
2024-03-072,815.002,835.002,730.002,750.002,750.00100,849
2024-03-062,885.002,900.002,785.002,815.002,815.00100,073
2024-03-052,865.002,940.002,845.002,900.002,900.00114,880
2024-03-043,000.003,010.002,865.002,865.002,865.00150,668
2024-02-293,050.003,065.002,965.003,010.003,010.0070,973
2024-02-283,140.003,155.003,030.003,050.003,050.0095,388
2024-02-273,250.003,250.003,080.003,140.003,140.00180,772
2024-02-263,325.003,335.003,210.003,235.003,235.00157,290
2024-02-233,255.003,370.003,250.003,325.003,325.00177,534
2024-02-223,280.003,340.003,230.003,255.003,255.00138,990
2024-02-213,255.003,360.003,230.003,295.003,295.00136,224
2024-02-203,345.003,375.003,255.003,320.003,320.0097,909
2024-02-193,320.003,360.003,225.003,305.003,305.00116,319
2024-02-163,330.003,330.003,185.003,320.003,320.00206,492
2024-02-153,340.003,385.003,280.003,330.003,330.00111,928
2024-02-143,190.003,360.003,140.003,305.003,305.00216,617
2024-02-133,265.003,305.003,215.003,215.003,215.00174,828
2024-02-083,400.003,455.003,200.003,260.003,260.00329,696
2024-02-073,230.003,480.003,195.003,365.003,365.00516,475
2024-02-063,260.003,275.003,200.003,230.003,230.00141,333
2024-02-053,170.003,290.003,095.003,250.003,250.00215,095
2024-02-023,015.003,110.003,015.003,090.003,090.00107,466
2024-02-013,045.003,125.002,915.003,010.003,010.00242,762
2024-01-313,180.003,210.003,085.003,120.003,120.00154,737
2024-01-303,255.003,255.003,110.003,190.003,190.00161,425
← NewerPage 11 of 21 · 1,223 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.