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%WTI99.27▲ 2.18%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,055.003,120.003,045.003,090.003,057.2488,102
2022-11-103,045.003,105.002,980.003,040.003,007.77159,142
2022-11-093,010.003,050.002,985.003,045.003,012.7289,945
2022-11-082,945.003,010.002,945.003,010.002,978.0968,441
2022-11-072,975.003,015.002,950.002,970.002,938.5270,456
2022-11-042,935.002,980.002,885.002,975.002,943.4652,461
2022-11-032,945.002,985.002,920.002,960.002,928.6250,088
2022-11-022,970.003,015.002,945.002,990.002,958.3063,722
2022-11-012,975.003,015.002,910.003,000.002,968.2047,520
2022-10-312,900.002,995.002,875.002,975.002,943.4655,317
2022-10-282,890.002,965.002,845.002,900.002,869.2697,033
2022-10-272,850.002,925.002,830.002,890.002,859.36106,614
2022-10-262,840.002,875.002,800.002,865.002,834.6341,250
2022-10-252,845.002,895.002,835.002,835.002,804.9532,638
2022-10-242,900.002,990.002,840.002,860.002,829.68128,804
2022-10-212,835.002,965.002,790.002,900.002,869.26107,682
2022-10-202,840.002,875.002,820.002,860.002,829.6854,915
2022-10-192,860.002,890.002,810.002,880.002,849.4788,857
2022-10-182,760.002,900.002,750.002,850.002,819.79162,911
2022-10-172,660.002,925.002,630.002,750.002,720.85192,115
2022-10-142,675.002,735.002,625.002,660.002,631.80112,016
2022-10-132,760.002,795.002,670.002,675.002,646.6444,611
2022-10-122,775.002,810.002,765.002,810.002,780.2158,068
2022-10-112,845.002,845.002,730.002,830.002,800.0082,661
2022-10-072,840.002,875.002,795.002,870.002,839.5861,964
2022-10-062,805.002,880.002,805.002,840.002,809.8968,257
2022-10-052,770.002,825.002,745.002,800.002,770.3285,691
2022-10-042,670.002,755.002,670.002,745.002,715.9083,861
2022-09-302,685.002,690.002,600.002,665.002,636.7538,887
2022-09-292,650.002,700.002,620.002,690.002,661.4870,671
2022-09-282,700.002,700.002,510.002,650.002,621.91129,403
2022-09-272,685.002,750.002,635.002,705.002,676.33144,611
2022-09-262,885.002,900.002,665.002,765.002,735.69112,624
2022-09-232,970.003,035.002,895.002,910.002,879.15103,529
2022-09-223,045.003,070.002,945.003,040.003,007.77105,638
2022-09-213,050.003,080.002,985.003,080.003,047.3584,842
2022-09-203,055.003,145.003,045.003,055.003,022.6176,151
2022-09-193,015.003,095.002,985.003,095.003,062.1986,381
2022-09-163,070.003,075.003,010.003,060.003,027.5690,355
2022-09-153,125.003,125.003,020.003,085.003,052.30112,861
2022-09-143,015.003,135.003,015.003,125.003,091.8758,963
2022-09-133,090.003,180.003,070.003,150.003,116.61101,378
2022-09-082,985.003,130.002,985.003,090.003,057.24129,842
2022-09-073,015.003,110.002,960.003,015.002,983.04156,299
2022-09-062,935.003,035.002,930.002,960.002,928.6278,630
2022-09-052,925.002,960.002,885.002,955.002,923.6783,869
2022-09-022,885.002,945.002,855.002,935.002,903.89116,587
2022-09-013,085.003,090.002,910.002,910.002,879.15163,874
2022-08-313,075.003,100.003,030.003,095.003,062.1946,093
2022-08-302,985.003,100.002,935.003,085.003,052.3084,113
2022-08-293,065.003,065.002,910.003,015.002,983.0491,214
2022-08-263,035.003,080.003,005.003,075.003,042.4086,697
2022-08-253,025.003,090.003,000.003,005.002,973.1469,285
2022-08-242,930.002,995.002,885.002,995.002,963.25157,702
2022-08-232,970.002,970.002,900.002,960.002,928.6246,970
2022-08-223,120.003,120.003,000.003,000.002,968.2098,295
2022-08-193,110.003,135.003,070.003,120.003,086.9378,221
2022-08-183,175.003,180.003,120.003,120.003,086.9372,336
2022-08-173,225.003,245.003,165.003,220.003,185.8778,472
2022-08-163,210.003,275.003,160.003,225.003,190.8174,692
← NewerPage 17 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.