Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-201,967.002,035.001,920.001,981.001,981.0037,642
2026-07-161,935.002,015.001,916.001,970.001,970.0056,440
2026-07-151,949.001,961.001,838.001,935.001,935.0035,410
2026-07-141,871.001,942.001,871.001,911.001,911.0020,843
2026-07-131,960.002,015.001,882.001,887.001,887.0043,773
2026-07-101,854.001,995.001,854.001,960.001,960.0042,248
2026-07-091,945.001,945.001,850.001,854.001,854.0031,180
2026-07-082,025.002,025.001,810.001,850.001,850.0063,332
2026-07-071,974.002,120.001,974.002,010.002,010.0037,820
2026-07-062,000.002,045.001,947.002,000.002,000.0039,201
2026-07-032,015.002,035.001,961.002,010.002,010.0034,759
2026-07-022,000.002,065.001,933.002,040.002,040.0048,616
2026-07-012,145.002,150.002,005.002,020.002,020.0064,165
2026-06-302,030.002,135.002,005.002,065.002,065.00113,436
2026-06-291,826.002,095.001,826.002,030.002,030.00127,924
2026-06-261,743.001,947.001,743.001,826.001,826.00185,111
2026-06-251,800.001,822.001,742.001,743.001,743.0090,945
2026-06-241,820.001,892.001,723.001,786.001,786.00106,393
2026-06-231,915.001,961.001,801.001,820.001,820.00110,481
2026-06-221,898.002,035.001,840.001,915.001,915.00125,904
2026-06-192,045.002,045.001,911.001,913.001,913.00127,464
2026-06-182,065.002,155.001,982.002,045.002,045.00107,158
2026-06-172,130.002,210.002,065.002,065.002,065.0087,643
2026-06-162,195.002,225.002,105.002,130.002,130.00101,093
2026-06-152,355.002,355.002,120.002,155.002,155.00195,018
2026-06-122,180.002,260.002,115.002,220.002,220.00204,405
2026-06-112,110.002,200.002,085.002,145.002,145.00146,099
2026-06-102,130.002,220.002,090.002,110.002,110.00177,507
2026-06-092,220.002,270.002,090.002,135.002,135.00298,977
2026-06-081,940.002,195.001,815.002,160.002,160.00277,863
2026-06-052,035.002,180.002,000.002,065.002,065.00259,889
2026-06-042,015.002,150.001,910.002,035.002,035.00251,433
2026-06-021,863.002,070.001,720.002,015.002,015.00571,487
2026-06-011,708.002,050.001,651.001,821.001,821.001,192,092
2026-05-291,793.001,824.001,670.001,708.001,708.00119,373
2026-05-281,862.001,918.001,778.001,793.001,793.00126,432
2026-05-272,000.002,030.001,880.001,880.001,880.00219,547
2026-05-262,125.002,140.001,999.002,035.002,035.00205,137
2026-05-222,060.002,160.001,995.002,105.002,105.00293,947
2026-05-211,990.002,070.001,861.002,020.002,020.00304,673
2026-05-202,000.002,040.001,950.001,956.001,956.00278,544
2026-05-192,060.002,065.001,900.002,040.002,040.00614,209
2026-05-182,470.002,500.002,010.002,070.002,070.003,208,437
2026-05-152,020.002,580.002,020.002,580.002,580.002,628,302
2026-05-142,060.002,145.001,905.001,985.001,985.0050,874
2026-05-131,964.002,095.001,905.002,030.002,030.0087,553
2026-05-121,936.002,025.001,891.001,964.001,964.0099,674
2026-05-112,020.002,065.001,931.001,936.001,936.0092,813
2026-05-081,949.002,060.001,920.002,030.002,030.0098,919
2026-05-072,005.002,025.001,931.001,978.001,978.0079,350
2026-05-062,090.002,090.001,970.002,005.002,005.0094,801
2026-05-042,135.002,155.002,060.002,070.002,070.00111,547
2026-04-302,140.002,210.002,100.002,135.002,135.0059,152
2026-04-292,140.002,195.002,120.002,125.002,125.0045,647
2026-04-282,150.002,220.002,115.002,160.002,160.0062,814
2026-04-272,165.002,215.002,085.002,150.002,150.0064,856
2026-04-242,145.002,190.002,100.002,120.002,120.0060,254
2026-04-232,200.002,215.002,085.002,145.002,145.0040,010
2026-04-222,170.002,200.002,125.002,185.002,185.0032,096
2026-04-212,180.002,200.002,120.002,170.002,170.0059,133
← NewerPage 2 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.