See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.42▲ 2.34%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,775.002,875.002,775.002,860.002,860.00141,137
2023-11-012,670.002,760.002,670.002,735.002,735.00144,143
2023-10-312,780.002,780.002,625.002,680.002,680.00139,572
2023-10-302,615.002,755.002,575.002,755.002,755.00177,403
2023-10-272,660.002,700.002,565.002,655.002,655.00176,467
2023-10-262,830.002,830.002,650.002,670.002,670.00233,443
2023-10-252,860.002,910.002,815.002,860.002,860.00180,903
2023-10-242,770.002,835.002,700.002,835.002,835.00254,947
2023-10-232,815.002,870.002,720.002,760.002,760.00259,150
2023-10-202,820.003,070.002,740.002,830.002,830.00859,235
2023-10-193,030.003,045.002,870.002,925.002,925.00286,848
2023-10-183,220.003,280.003,015.003,055.003,055.00426,464
2023-10-173,090.003,285.003,055.003,190.003,190.00537,218
2023-10-163,160.003,195.002,950.003,045.003,045.00557,786
2023-10-133,545.003,560.003,180.003,195.003,195.00985,304
2023-10-123,560.003,690.003,495.003,595.003,595.00891,148
2023-10-113,515.003,705.003,455.003,525.003,525.00974,620
2023-10-103,560.003,840.003,455.003,455.003,455.002,082,783
2023-10-063,675.003,920.003,525.003,560.003,560.003,347,070
2023-10-053,965.003,985.003,445.003,600.003,600.002,431,636
2023-10-044,235.004,870.003,965.004,010.004,010.0015,167,950
2023-09-273,250.004,185.003,245.003,920.003,920.0012,634,520
2023-09-263,320.003,790.003,195.003,220.003,220.002,537,065
2023-09-253,590.003,665.003,330.003,330.003,330.001,043,814
2023-09-223,135.003,900.003,035.003,575.003,575.005,666,256
2023-09-213,400.003,485.003,100.003,150.003,150.00422,753
2023-09-203,410.003,670.003,275.003,320.003,320.001,637,514
2023-09-193,150.003,295.003,100.003,220.003,220.00326,448
2023-09-183,315.003,335.003,150.003,150.003,150.00273,929
2023-09-153,455.003,470.003,230.003,340.003,340.00531,920
2023-09-143,520.003,625.003,205.003,400.003,400.00909,396
2023-09-133,320.003,820.003,245.003,450.003,450.005,071,626
2023-09-123,420.003,465.003,170.003,200.003,200.00889,447
2023-09-113,285.003,925.003,160.003,475.003,475.009,097,513
2023-09-082,770.003,600.002,755.003,115.003,115.0010,718,770
2023-09-072,845.003,265.002,760.002,770.002,770.002,815,630
2023-09-062,905.002,930.002,810.002,900.002,900.00141,588
2023-09-052,815.002,995.002,805.002,925.002,925.00497,943
2023-09-042,690.002,910.002,615.002,805.002,805.00461,861
2023-09-012,650.002,760.002,600.002,690.002,690.00143,215
2023-08-312,580.002,665.002,555.002,650.002,650.0072,421
2023-08-302,540.002,585.002,535.002,580.002,580.0059,763
2023-08-292,550.002,560.002,500.002,540.002,540.0047,315
2023-08-282,515.002,550.002,490.002,550.002,550.0041,532
2023-08-252,535.002,550.002,470.002,515.002,515.0033,171
2023-08-242,505.002,550.002,505.002,515.002,515.0050,802
2023-08-232,550.002,555.002,450.002,525.002,525.0039,424
2023-08-222,545.002,545.002,475.002,530.002,530.0051,328
2023-08-212,505.002,550.002,350.002,520.002,520.0052,663
2023-08-182,555.002,555.002,505.002,525.002,525.0038,267
2023-08-172,595.002,600.002,505.002,590.002,590.0063,102
2023-08-162,680.002,690.002,575.002,640.002,640.0058,890
2023-08-142,705.002,730.002,655.002,730.002,730.0045,211
2023-08-112,620.002,770.002,620.002,685.002,685.00111,702
2023-08-102,650.002,650.002,590.002,620.002,620.0016,476
2023-08-092,600.002,640.002,545.002,640.002,640.0023,154
2023-08-082,575.002,615.002,545.002,600.002,600.0036,280
2023-08-072,615.002,620.002,540.002,590.002,590.0034,995
2023-08-042,565.002,590.002,510.002,580.002,580.0065,308
2023-08-032,620.002,630.002,495.002,590.002,590.0047,888
← NewerPage 13 of 21 · 1,228 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.