See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.33▲ 2.24%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,065.003,065.003,000.003,040.003,040.0055,436
2023-05-083,060.003,075.002,995.003,060.003,060.0077,816
2023-05-043,060.003,065.003,010.003,060.003,060.0049,694
2023-05-033,045.003,075.003,040.003,070.003,070.0050,055
2023-05-022,965.003,040.002,955.003,040.003,040.00108,062
2023-04-283,140.003,150.002,880.002,915.002,915.00202,318
2023-04-273,065.003,105.003,030.003,105.003,105.0088,747
2023-04-263,115.003,155.003,075.003,115.003,115.0055,630
2023-04-253,145.003,170.003,075.003,150.003,150.00153,796
2023-04-243,190.003,200.003,120.003,175.003,175.00157,387
2023-04-213,225.003,260.003,150.003,205.003,205.00125,096
2023-04-203,320.003,330.003,175.003,225.003,225.00154,040
2023-04-193,350.003,360.003,300.003,335.003,335.00170,872
2023-04-183,335.003,345.003,235.003,335.003,335.00188,940
2023-04-173,290.003,410.003,280.003,335.003,335.00254,534
2023-04-143,295.003,300.003,230.003,280.003,280.00131,293
2023-04-133,260.003,295.003,175.003,295.003,295.00142,752
2023-04-123,215.003,270.003,190.003,260.003,260.00161,900
2023-04-113,155.003,200.003,055.003,200.003,200.00168,907
2023-04-103,280.003,290.003,150.003,155.003,155.00235,534
2023-04-073,250.003,300.003,220.003,280.003,280.00135,619
2023-04-063,310.003,315.003,200.003,265.003,265.00142,552
2023-04-053,255.003,325.003,240.003,315.003,315.00141,037
2023-04-043,275.003,295.003,230.003,270.003,270.00148,258
2023-04-033,235.003,260.003,170.003,255.003,255.00183,516
2023-03-313,370.003,370.003,175.003,200.003,200.00246,348
2023-03-303,340.003,370.003,280.003,370.003,370.00192,855
2023-03-293,340.003,350.003,275.003,320.003,320.00140,059
2023-03-283,385.003,410.003,310.003,360.003,360.00205,374
2023-03-273,340.003,445.003,255.003,355.003,355.00199,872
2023-03-243,355.003,400.003,290.003,340.003,340.00169,536
2023-03-233,370.003,405.003,275.003,340.003,340.00304,952
2023-03-223,445.003,465.003,330.003,380.003,380.00325,134
2023-03-213,625.003,625.003,415.003,415.003,415.00438,541
2023-03-203,560.003,770.003,355.003,650.003,650.001,358,353
2023-03-173,445.003,615.003,370.003,510.003,510.00670,463
2023-03-163,300.003,425.003,230.003,355.003,355.00294,061
2023-03-153,230.003,385.003,195.003,300.003,300.00257,328
2023-03-143,345.003,370.003,110.003,160.003,160.00268,956
2023-03-133,410.003,455.003,240.003,350.003,350.00260,952
2023-03-103,355.003,480.003,325.003,455.003,455.00342,333
2023-03-093,720.003,840.003,370.003,460.003,460.001,404,002
2023-03-083,690.003,755.003,490.003,560.003,560.00577,344
2023-03-073,715.003,775.003,625.003,660.003,660.00490,230
2023-03-063,805.003,825.003,635.003,720.003,720.00805,038
2023-03-033,505.004,100.003,490.003,825.003,825.009,092,359
2023-03-023,555.003,570.003,350.003,455.003,455.00471,524
2023-02-283,580.003,725.003,485.003,485.003,485.001,068,053
2023-02-273,380.003,950.003,320.003,545.003,545.007,456,474
2023-02-243,340.003,345.003,215.003,270.003,270.00286,699
2023-02-233,300.003,405.003,275.003,305.003,305.00397,506
2023-02-223,245.003,415.003,245.003,300.003,300.00521,616
2023-02-213,410.003,445.003,235.003,300.003,300.00580,393
2023-02-203,330.003,430.003,250.003,400.003,400.00892,960
2023-02-173,480.003,495.003,330.003,330.003,330.001,058,426
2023-02-162,935.003,700.002,935.003,465.003,465.009,151,041
2023-02-152,995.003,000.002,890.002,920.002,920.0063,121
2023-02-142,960.002,995.002,930.002,995.002,995.0065,862
2023-02-132,970.002,985.002,930.002,960.002,960.0044,982
2023-02-102,995.002,995.002,925.002,975.002,975.0063,614
← NewerPage 15 of 21 · 1,229 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.