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%WTI99.23▲ 2.14%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,620.003,660.003,580.003,660.003,621.2048,393
2022-05-173,580.003,620.003,550.003,620.003,581.6355,421
2022-05-163,580.003,605.003,565.003,580.003,542.0536,332
2022-05-133,550.003,595.003,530.003,580.003,542.0545,174
2022-05-123,550.003,590.003,480.003,580.003,542.05159,646
2022-05-113,550.003,590.003,510.003,555.003,517.3152,935
2022-05-103,580.003,680.003,445.003,555.003,517.31167,969
2022-05-093,765.003,765.003,615.003,715.003,675.6298,801
2022-05-063,795.003,795.003,700.003,795.003,754.77105,831
2022-05-043,825.003,850.003,750.003,825.003,784.45257,223
2022-05-033,905.004,175.003,785.003,820.003,779.511,325,488
2022-05-023,685.003,710.003,650.003,710.003,670.6774,090
2022-04-293,630.003,695.003,625.003,685.003,645.94101,402
2022-04-283,595.003,635.003,540.003,630.003,591.5243,496
2022-04-273,600.003,610.003,530.003,610.003,571.7339,919
2022-04-263,550.003,690.003,465.003,665.003,626.1599,045
2022-04-253,630.003,645.003,530.003,585.003,547.0050,110
2022-04-223,685.003,715.003,630.003,655.003,616.2567,456
2022-04-213,710.003,745.003,645.003,700.003,660.7851,704
2022-04-203,720.003,730.003,640.003,710.003,670.6758,898
2022-04-193,615.003,705.003,605.003,705.003,665.7260,446
2022-04-183,615.003,640.003,575.003,620.003,581.6352,518
2022-04-153,600.003,635.003,560.003,615.003,576.6841,125
2022-04-143,610.003,630.003,560.003,600.003,561.8456,090
2022-04-133,480.003,590.003,475.003,580.003,542.0545,237
2022-04-123,450.003,535.003,400.003,500.003,462.9092,669
2022-04-113,510.003,605.003,510.003,580.003,542.0581,225
2022-04-083,645.003,695.003,510.003,510.003,472.79142,418
2022-04-073,855.003,860.003,655.003,655.003,616.25203,503
2022-04-063,880.003,890.003,810.003,875.003,833.92122,444
2022-04-053,860.003,905.003,830.003,905.003,863.60141,468
2022-04-043,810.003,875.003,790.003,875.003,833.92161,658
2022-04-013,820.003,845.003,755.003,815.003,774.56134,321
2022-03-313,800.003,840.003,770.003,830.003,789.40101,617
2022-03-303,845.003,860.003,765.003,840.003,799.29129,515
2022-03-293,770.004,080.003,715.003,845.003,804.24552,779
2022-03-283,720.003,810.003,645.003,770.003,730.04201,486
2022-03-253,705.003,735.003,645.003,685.003,645.94117,246
2022-03-243,740.003,740.003,660.003,705.003,665.72112,665
2022-03-233,850.003,880.003,715.003,750.003,710.25264,107
2022-03-223,730.003,800.003,715.003,800.003,759.72207,297
2022-03-213,790.003,820.003,735.003,770.003,730.0466,050
2022-03-183,870.003,870.003,745.003,790.003,749.8297,607
2022-03-173,815.003,940.003,795.003,830.003,789.40219,754
2022-03-163,680.003,750.003,660.003,750.003,710.2568,895
2022-03-153,655.003,680.003,635.003,680.003,640.9947,563
2022-03-143,650.003,680.003,600.003,680.003,640.9964,890
2022-03-113,635.003,700.003,620.003,655.003,616.2568,739
2022-03-103,715.003,715.003,480.003,620.003,581.63124,908
2022-03-083,745.003,770.003,680.003,740.003,700.3555,498
2022-03-073,805.003,805.003,720.003,800.003,759.7236,968
2022-03-043,885.003,900.003,710.003,835.003,794.35102,033
2022-03-033,870.003,930.003,820.003,885.003,843.82179,467
2022-03-023,780.003,980.003,750.003,895.003,853.71252,800
2022-02-283,695.003,845.003,650.003,780.003,739.93145,207
2022-02-253,675.003,765.003,660.003,715.003,675.62100,372
2022-02-243,775.003,775.003,580.003,715.003,675.62188,963
2022-02-233,685.003,805.003,650.003,730.003,690.46129,269
2022-02-223,670.003,760.003,600.003,690.003,650.88150,701
2022-02-213,830.003,830.003,735.003,750.003,710.2577,076
← NewerPage 19 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.