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%WTI99.22▲ 2.13%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,615.003,865.003,545.003,800.003,759.72298,522
2022-02-173,645.003,725.003,555.003,615.003,576.68201,609
2022-02-163,520.003,630.003,500.003,590.003,551.94139,434
2022-02-153,460.003,585.003,415.003,520.003,482.69163,325
2022-02-143,505.003,700.003,395.003,475.003,438.16193,500
2022-02-113,515.003,570.003,480.003,570.003,532.1679,598
2022-02-103,755.003,755.003,435.003,570.003,532.16255,326
2022-02-093,485.003,530.003,450.003,495.003,457.95121,624
2022-02-083,510.003,550.003,380.003,485.003,448.06234,220
2022-02-073,545.003,545.003,375.003,505.003,467.84145,776
2022-02-043,600.003,600.003,475.003,535.003,497.53293,512
2022-02-033,700.003,700.003,540.003,590.003,551.94165,613
2022-01-283,330.003,630.003,235.003,630.003,591.52249,362
2022-01-273,430.003,500.003,255.003,330.003,294.70152,083
2022-01-263,480.003,565.003,410.003,475.003,438.16149,642
2022-01-253,810.003,840.003,525.003,550.003,512.37177,479
2022-01-243,770.003,900.003,725.003,815.003,774.56108,030
2022-01-213,965.003,970.003,820.003,935.003,893.29101,452
2022-01-203,950.003,965.003,735.003,965.003,922.97106,500
2022-01-193,870.004,035.003,605.003,945.003,903.18297,000
2022-01-183,845.004,025.003,720.003,890.003,848.76220,603
2022-01-174,030.004,030.003,715.003,850.003,809.19225,427
2022-01-144,105.004,130.003,955.004,030.003,987.28141,328
2022-01-134,130.004,130.004,000.004,110.004,066.43159,386
2022-01-123,995.004,120.003,995.004,115.004,071.38213,655
2022-01-114,210.004,270.003,940.004,045.004,002.12365,606
2022-01-104,455.004,455.004,230.004,290.004,244.52237,489
2022-01-074,625.004,710.004,360.004,485.004,437.46490,341
2022-01-064,595.004,815.004,475.004,480.004,432.51732,192
2022-01-054,650.004,705.004,425.004,685.004,635.34574,632
2022-01-044,710.004,830.004,590.004,690.004,640.281,071,387
2022-01-034,605.004,745.004,510.004,660.004,610.601,444,898
2021-12-303,675.004,800.003,655.004,550.004,501.779,150,997
2021-12-293,640.003,745.003,610.003,705.003,665.72210,034
2021-12-283,630.003,690.003,470.003,690.003,621.20349,759
2021-12-273,970.004,115.003,580.003,595.003,527.97572,231
2021-12-243,950.004,320.003,925.003,955.003,881.261,148,038
2021-12-233,640.004,065.003,460.004,025.003,949.961,156,354
2021-12-223,255.003,635.003,225.003,590.003,523.07448,890
2021-12-213,220.003,265.003,155.003,260.003,199.22118,696
2021-12-203,265.003,265.003,145.003,240.003,179.5964,386
2021-12-173,295.003,305.003,225.003,305.003,243.3847,845
2021-12-163,360.003,365.003,265.003,295.003,233.5763,806
2021-12-153,375.003,425.003,270.003,365.003,302.26109,124
2021-12-143,530.003,530.003,325.003,425.003,361.14211,337
2021-12-133,405.003,570.003,340.003,570.003,503.44102,910
2021-12-103,365.003,405.003,300.003,405.003,341.5267,725
2021-12-093,340.003,375.003,285.003,365.003,302.2690,681
2021-12-083,405.003,445.003,240.003,330.003,267.9187,958
2021-12-073,500.003,555.003,345.003,345.003,282.6392,221
2021-12-063,575.003,575.003,435.003,500.003,434.7481,419
2021-12-033,560.003,590.003,470.003,580.003,513.2592,028
2021-12-023,225.003,640.003,200.003,555.003,488.72228,815
2021-12-013,085.003,250.003,005.003,225.003,164.8797,845
2021-11-303,220.003,295.003,040.003,125.003,066.74221,728
2021-11-293,305.003,390.003,250.003,250.003,189.41119,891
2021-11-263,565.003,570.003,410.003,475.003,410.21136,053
2021-11-253,585.003,595.003,520.003,595.003,527.9732,939
2021-11-243,645.003,670.003,590.003,595.003,527.9777,807
2021-11-233,725.003,725.003,615.003,705.003,635.9245,050
← NewerPage 20 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.