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%WTI99.96▲ 2.89%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,170.003,245.003,110.003,210.003,175.9789,429
2022-08-113,175.003,210.003,145.003,170.003,136.4071,270
2022-08-103,235.003,245.003,165.003,190.003,156.1883,286
2022-08-093,220.003,265.003,185.003,250.003,215.5562,531
2022-08-083,210.003,235.003,150.003,220.003,185.8772,145
2022-08-053,215.003,230.003,180.003,210.003,175.9755,474
2022-08-043,185.003,230.003,160.003,215.003,180.9270,409
2022-08-033,155.003,205.003,120.003,185.003,151.2467,704
2022-08-023,160.003,435.003,120.003,155.003,121.55417,153
2022-08-013,100.003,165.003,060.003,160.003,126.50119,073
2022-07-293,105.003,145.003,095.003,110.003,077.0358,543
2022-07-283,130.003,160.003,080.003,105.003,072.0891,187
2022-07-273,110.003,165.003,075.003,115.003,081.9880,071
2022-07-263,130.003,145.003,060.003,110.003,077.0377,561
2022-07-253,115.003,190.003,080.003,130.003,096.8273,789
2022-07-223,125.003,200.003,085.003,150.003,116.61128,755
2022-07-213,145.003,150.003,070.003,125.003,091.8783,597
2022-07-203,110.003,145.003,070.003,145.003,111.66139,695
2022-07-192,915.003,300.002,880.003,110.003,077.03694,929
2022-07-182,900.002,925.002,880.002,915.002,884.1049,250
2022-07-152,830.002,920.002,790.002,900.002,869.2647,706
2022-07-142,835.002,855.002,780.002,855.002,824.7440,037
2022-07-132,810.002,820.002,760.002,810.002,780.2144,173
2022-07-122,870.002,885.002,765.002,810.002,780.2174,504
2022-07-112,880.002,945.002,835.002,840.002,809.8985,486
2022-07-082,885.002,900.002,860.002,900.002,869.2648,988
2022-07-072,815.002,900.002,800.002,880.002,849.4791,023
2022-07-062,830.002,850.002,780.002,820.002,790.1153,064
2022-07-052,815.002,835.002,785.002,820.002,790.1156,145
2022-07-042,820.002,825.002,675.002,825.002,795.0551,573
2022-07-012,835.002,855.002,710.002,835.002,804.9578,202
2022-06-302,860.002,885.002,805.002,845.002,814.8482,306
2022-06-292,820.002,885.002,790.002,885.002,854.4266,897
2022-06-282,870.002,885.002,795.002,865.002,834.6352,033
2022-06-272,760.002,875.002,720.002,875.002,844.5279,578
2022-06-242,580.002,730.002,580.002,720.002,691.17128,386
2022-06-232,865.002,905.002,630.002,670.002,641.70140,175
2022-06-223,045.003,130.002,850.002,895.002,864.31136,734
2022-06-212,945.003,100.002,920.003,080.003,047.3596,614
2022-06-203,175.003,240.002,860.002,945.002,913.78234,322
2022-06-173,060.003,175.003,000.003,175.003,141.34127,755
2022-06-163,200.003,270.003,170.003,195.003,161.13108,643
2022-06-153,255.003,360.003,120.003,190.003,156.18189,244
2022-06-143,360.003,425.003,220.003,345.003,309.54186,373
2022-06-133,560.003,615.003,440.003,465.003,428.2797,941
2022-06-103,655.003,705.003,595.003,695.003,655.8352,990
2022-06-093,775.003,775.003,670.003,725.003,685.5162,068
2022-06-083,820.003,820.003,740.003,790.003,749.82132,969
2022-06-073,825.003,865.003,745.003,840.003,799.29107,189
2022-06-033,805.003,880.003,775.003,825.003,784.45122,072
2022-06-023,765.003,880.003,715.003,800.003,759.72195,539
2022-05-313,715.003,805.003,690.003,765.003,725.09168,875
2022-05-303,650.003,805.003,585.003,720.003,680.57312,035
2022-05-273,505.003,565.003,495.003,565.003,527.2170,382
2022-05-263,530.003,555.003,490.003,510.003,472.7965,745
2022-05-253,545.003,545.003,495.003,540.003,502.4745,588
2022-05-243,535.003,645.003,505.003,550.003,512.37120,918
2022-05-233,605.003,610.003,510.003,570.003,532.1678,589
2022-05-203,595.003,650.003,550.003,610.003,571.7364,917
2022-05-193,610.003,610.003,500.003,595.003,556.89146,498
← NewerPage 18 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.