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
2024-01-293,235.003,315.003,155.003,205.003,205.00216,896
2024-01-263,085.003,325.003,045.003,180.003,180.00424,941
2024-01-253,145.003,160.003,030.003,105.003,105.00150,255
2024-01-243,145.003,240.003,085.003,180.003,180.00224,335
2024-01-233,135.003,185.003,090.003,145.003,145.00138,632
2024-01-223,090.003,160.003,055.003,130.003,130.00232,636
2024-01-192,995.003,070.002,995.003,050.003,050.00101,023
2024-01-182,970.003,055.002,960.002,995.002,995.0085,750
2024-01-173,045.003,045.002,945.002,970.002,970.00152,536
2024-01-162,990.003,065.002,945.003,020.003,020.00118,597
2024-01-153,020.003,115.002,965.003,020.003,020.00183,142
2024-01-123,060.003,160.003,005.003,020.003,020.00229,559
2024-01-113,105.003,135.002,995.003,060.003,060.00169,022
2024-01-103,005.003,140.002,990.003,110.003,110.00293,897
2024-01-093,050.003,060.002,960.003,020.003,020.00116,873
2024-01-082,990.003,080.002,965.003,050.003,050.00273,040
2024-01-052,905.003,005.002,875.002,980.002,980.00206,362
2024-01-042,980.003,000.002,910.002,920.002,920.00146,839
2024-01-032,950.002,995.002,895.002,980.002,980.00184,634
2024-01-022,945.002,980.002,895.002,970.002,970.00152,270
2023-12-282,930.002,945.002,875.002,925.002,925.00126,601
2023-12-273,080.003,320.002,855.002,930.002,930.00583,615
2023-12-262,980.003,005.002,885.002,940.002,940.00466,571
2023-12-222,825.003,420.002,820.002,960.002,960.005,417,814
2023-12-212,815.002,860.002,775.002,850.002,850.00122,372
2023-12-202,840.002,865.002,800.002,830.002,830.00165,334
2023-12-192,820.002,830.002,760.002,830.002,830.00156,940
2023-12-182,710.002,860.002,610.002,795.002,795.00263,679
2023-12-152,630.002,690.002,605.002,670.002,670.00116,342
2023-12-142,630.002,690.002,580.002,630.002,630.00108,731
2023-12-132,645.002,680.002,490.002,625.002,625.00121,279
2023-12-122,695.002,725.002,640.002,670.002,670.0066,347
2023-12-112,670.002,725.002,650.002,685.002,685.0099,524
2023-12-082,565.002,665.002,565.002,645.002,645.0081,255
2023-12-072,585.002,665.002,550.002,595.002,595.0098,637
2023-12-062,615.002,630.002,575.002,610.002,610.0084,403
2023-12-052,650.002,700.002,610.002,615.002,615.00111,477
2023-12-042,760.002,760.002,645.002,675.002,675.00139,177
2023-12-012,770.002,775.002,700.002,755.002,755.00111,694
2023-11-302,785.002,860.002,755.002,775.002,775.00110,936
2023-11-292,760.002,815.002,725.002,795.002,795.00138,453
2023-11-282,775.002,845.002,705.002,755.002,755.00178,622
2023-11-272,745.002,790.002,625.002,775.002,775.00157,193
2023-11-242,750.002,775.002,690.002,730.002,730.0099,156
2023-11-232,795.002,840.002,720.002,750.002,750.00154,638
2023-11-222,815.002,870.002,750.002,790.002,790.00161,811
2023-11-212,815.002,860.002,780.002,820.002,820.00165,193
2023-11-202,640.002,960.002,620.002,835.002,835.00652,820
2023-11-172,775.002,775.002,615.002,620.002,620.00155,915
2023-11-162,765.002,780.002,715.002,775.002,775.00115,873
2023-11-152,735.002,785.002,710.002,765.002,765.00116,615
2023-11-142,580.002,715.002,575.002,700.002,700.0096,407
2023-11-132,700.002,720.002,610.002,625.002,625.0083,566
2023-11-102,690.002,735.002,640.002,675.002,675.0074,027
2023-11-092,800.002,800.002,680.002,695.002,695.00105,142
2023-11-082,820.002,865.002,775.002,785.002,785.00146,819
2023-11-072,895.002,930.002,765.002,800.002,800.00227,588
2023-11-062,895.002,940.002,840.002,895.002,895.00156,456
2023-11-032,860.002,900.002,785.002,835.002,835.00176,198
2023-11-022,775.002,875.002,775.002,860.002,860.00141,137
← NewerPage 12 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.