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%WTI98.08▼ 5.38%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,650.002,670.002,585.002,630.002,630.0030,135
2023-08-012,615.002,670.002,595.002,650.002,650.0055,875
2023-07-312,560.002,625.002,545.002,625.002,625.0054,886
2023-07-282,450.002,530.002,450.002,525.002,525.0041,122
2023-07-272,330.002,450.002,330.002,450.002,450.0057,953
2023-07-262,450.002,460.002,255.002,330.002,330.00106,657
2023-07-252,585.002,585.002,435.002,450.002,450.0081,546
2023-07-242,640.002,655.002,515.002,595.002,595.0076,550
2023-07-212,670.002,720.002,640.002,640.002,640.0031,855
2023-07-202,680.002,710.002,650.002,700.002,700.0025,231
2023-07-192,685.002,700.002,655.002,680.002,680.0027,452
2023-07-182,785.002,800.002,685.002,710.002,710.0053,175
2023-07-172,775.002,790.002,745.002,785.002,785.0034,704
2023-07-142,870.002,900.002,760.002,775.002,775.0045,937
2023-07-132,845.002,895.002,835.002,880.002,880.0036,040
2023-07-122,850.002,850.002,780.002,845.002,845.0027,328
2023-07-112,770.002,800.002,740.002,800.002,800.0023,920
2023-07-102,790.002,825.002,720.002,770.002,770.0038,544
2023-07-072,810.002,825.002,695.002,800.002,800.0086,034
2023-07-063,010.003,015.002,715.002,825.002,825.0086,677
2023-07-053,090.003,090.002,985.003,015.003,015.0049,390
2023-07-043,070.003,095.003,025.003,065.003,065.0035,235
2023-07-033,035.003,055.002,995.003,050.003,050.0035,535
2023-06-302,960.003,020.002,950.003,005.003,005.0039,416
2023-06-292,985.003,040.002,900.002,990.002,990.0089,711
2023-06-283,130.003,130.002,980.003,015.003,015.0088,250
2023-06-273,205.003,210.002,890.003,145.003,145.00163,730
2023-06-263,245.003,270.003,205.003,210.003,210.0066,334
2023-06-233,235.003,275.003,195.003,260.003,260.0064,506
2023-06-223,215.003,245.003,155.003,245.003,245.0066,735
2023-06-213,170.003,260.003,155.003,215.003,215.0066,859
2023-06-203,180.003,310.003,165.003,195.003,195.00127,889
2023-06-193,170.003,220.003,110.003,175.003,175.00111,916
2023-06-163,145.003,190.003,120.003,140.003,140.0053,390
2023-06-153,170.003,210.003,085.003,145.003,145.0080,366
2023-06-143,270.003,270.003,175.003,180.003,180.0083,895
2023-06-133,270.003,320.003,245.003,270.003,270.00102,854
2023-06-123,290.003,290.003,205.003,280.003,280.00105,644
2023-06-093,245.003,285.003,200.003,285.003,285.0097,076
2023-06-083,245.003,250.003,190.003,235.003,235.00101,983
2023-06-073,230.003,275.003,185.003,265.003,265.00141,583
2023-06-053,200.003,250.003,160.003,245.003,245.00113,005
2023-06-023,155.003,235.003,145.003,220.003,220.00208,160
2023-06-013,165.003,175.003,095.003,140.003,140.00138,852
2023-05-313,190.003,195.003,105.003,165.003,165.00293,936
2023-05-303,045.003,445.002,980.003,200.003,200.002,403,801
2023-05-263,095.003,100.003,000.003,015.003,015.0077,453
2023-05-253,160.003,160.003,080.003,100.003,100.0033,891
2023-05-243,165.003,170.003,105.003,150.003,150.0068,954
2023-05-233,175.003,180.003,135.003,165.003,165.0081,905
2023-05-223,200.003,205.003,140.003,175.003,175.0078,110
2023-05-193,150.003,195.003,115.003,195.003,195.0065,845
2023-05-183,110.003,150.003,100.003,150.003,150.0082,347
2023-05-173,065.003,115.003,025.003,085.003,085.0065,623
2023-05-163,155.003,165.003,050.003,075.003,075.0068,611
2023-05-153,160.003,165.003,060.003,160.003,160.0079,430
2023-05-123,115.003,225.003,060.003,165.003,165.00119,771
2023-05-113,095.003,135.003,080.003,130.003,130.0043,700
2023-05-103,050.003,130.003,010.003,105.003,105.0094,246
2023-05-093,065.003,065.003,000.003,040.003,040.0055,436
← NewerPage 14 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.