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%WTI99.01▲ 1.91%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,010.003,030.002,995.003,005.003,005.0051,890
2023-02-072,975.003,010.002,970.003,010.003,010.0060,136
2023-02-063,015.003,015.002,935.003,000.003,000.0044,117
2023-02-033,010.003,025.003,000.003,015.003,015.0051,419
2023-02-023,020.003,025.002,990.003,010.003,010.0058,316
2023-02-013,055.003,075.002,985.003,020.003,020.00100,761
2023-01-313,090.003,090.002,985.003,060.003,060.00207,285
2023-01-303,045.003,080.003,015.003,070.003,070.00334,577
2023-01-272,965.003,000.002,930.002,995.002,995.00177,009
2023-01-262,950.002,985.002,920.002,965.002,965.0088,165
2023-01-252,825.003,155.002,825.002,950.002,950.001,988,169
2023-01-202,805.002,855.002,800.002,820.002,820.0029,985
2023-01-192,850.002,855.002,790.002,800.002,800.0034,098
2023-01-182,780.002,920.002,745.002,850.002,850.00150,997
2023-01-172,750.002,820.002,745.002,775.002,775.0037,074
2023-01-162,775.002,860.002,750.002,750.002,750.0030,719
2023-01-132,770.002,815.002,730.002,775.002,775.0061,789
2023-01-122,875.002,890.002,765.002,765.002,765.0067,138
2023-01-112,835.002,880.002,795.002,875.002,875.0062,567
2023-01-102,805.002,875.002,775.002,835.002,835.00131,257
2023-01-092,655.002,815.002,655.002,810.002,810.00131,788
2023-01-062,655.002,695.002,635.002,655.002,655.0047,933
2023-01-052,640.002,665.002,605.002,660.002,660.0062,019
2023-01-042,700.002,700.002,600.002,640.002,640.0068,928
2023-01-032,770.002,800.002,625.002,725.002,725.00177,631
2023-01-022,875.002,895.002,715.002,800.002,800.0088,632
2022-12-292,850.002,905.002,835.002,895.002,895.0037,783
2022-12-282,830.002,880.002,805.002,875.002,875.0029,712
2022-12-272,765.002,845.002,745.002,830.002,800.0066,702
2022-12-262,790.002,795.002,755.002,795.002,765.3739,860
2022-12-232,845.002,855.002,795.002,810.002,780.2137,711
2022-12-222,805.002,855.002,790.002,845.002,814.8488,131
2022-12-212,805.002,830.002,775.002,810.002,780.2147,214
2022-12-202,985.002,985.002,825.002,835.002,804.95121,307
2022-12-192,990.003,000.002,950.002,995.002,963.2564,407
2022-12-163,010.003,025.002,975.003,000.002,968.2053,544
2022-12-153,070.003,075.003,030.003,045.003,012.7276,210
2022-12-143,020.003,070.003,000.003,070.003,037.4646,212
2022-12-132,990.003,045.002,965.003,045.003,012.7238,399
2022-12-122,980.003,035.002,915.003,020.002,987.9945,376
2022-12-092,905.002,955.002,855.002,950.002,918.7382,633
2022-12-083,010.003,010.002,900.002,915.002,884.1094,659
2022-12-073,060.003,060.003,000.003,020.002,987.9946,720
2022-12-063,065.003,090.003,030.003,075.003,042.4079,028
2022-12-053,100.003,115.003,045.003,095.003,062.1972,548
2022-12-023,125.003,125.003,090.003,125.003,091.8735,688
2022-12-013,120.003,135.003,090.003,125.003,091.8742,279
2022-11-303,120.003,155.003,100.003,120.003,086.9340,391
2022-11-293,040.003,140.003,040.003,120.003,086.9370,984
2022-11-283,120.003,140.003,070.003,100.003,067.1443,043
2022-11-253,070.003,130.003,040.003,120.003,086.9374,791
2022-11-243,060.003,100.003,055.003,100.003,067.1464,940
2022-11-233,050.003,070.003,020.003,070.003,037.4670,445
2022-11-223,055.003,070.003,000.003,070.003,037.46114,348
2022-11-213,090.003,110.003,030.003,090.003,057.2449,380
2022-11-183,165.003,170.003,060.003,120.003,086.93142,513
2022-11-173,165.003,195.003,145.003,185.003,151.2474,409
2022-11-163,180.003,200.003,130.003,200.003,166.0852,401
2022-11-153,090.003,180.003,070.003,180.003,146.29120,811
2022-11-143,090.003,120.003,055.003,120.003,086.9367,284
← NewerPage 16 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.