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
2026-04-202,210.002,210.002,155.002,180.002,180.0047,073
2026-04-172,175.002,235.002,155.002,185.002,185.0021,008
2026-04-162,260.002,260.002,165.002,175.002,175.0056,957
2026-04-152,185.002,250.002,185.002,220.002,220.0078,592
2026-04-142,185.002,210.002,140.002,185.002,185.0078,907
2026-04-132,150.002,185.002,090.002,155.002,155.0065,951
2026-04-102,200.002,200.002,065.002,150.002,150.0071,861
2026-04-092,195.002,195.002,060.002,120.002,120.0042,684
2026-04-082,090.002,155.002,065.002,125.002,125.0072,049
2026-04-072,140.002,145.002,020.002,040.002,040.0066,704
2026-04-062,025.002,095.001,995.002,080.002,080.0050,654
2026-04-032,085.002,090.002,000.002,025.002,025.0033,243
2026-04-022,160.002,220.002,005.002,020.002,020.0083,339
2026-04-012,050.002,135.002,050.002,135.002,135.0037,061
2026-03-312,125.002,130.002,030.002,050.002,050.0048,489
2026-03-302,205.002,205.002,080.002,125.002,125.0036,528
2026-03-272,095.002,190.002,045.002,120.002,120.0088,279
2026-03-262,145.002,195.002,095.002,145.002,145.0060,868
2026-03-252,240.002,240.002,120.002,145.002,145.00115,834
2026-03-242,180.002,215.002,145.002,210.002,210.0074,597
2026-03-232,230.002,230.002,055.002,180.002,180.0089,250
2026-03-202,245.002,265.002,185.002,230.002,230.00136,735
2026-03-192,140.002,255.002,085.002,245.002,245.00219,772
2026-03-182,185.002,220.002,135.002,155.002,155.0054,678
2026-03-172,195.002,220.002,145.002,185.002,185.0069,445
2026-03-162,255.002,255.002,120.002,135.002,135.0080,171
2026-03-132,130.002,230.002,090.002,190.002,190.00134,932
2026-03-122,040.002,130.002,040.002,115.002,115.0041,826
2026-03-112,115.002,150.002,015.002,040.002,040.0071,278
2026-03-102,040.002,110.002,000.002,050.002,050.0075,140
2026-03-092,100.002,100.001,970.002,020.002,020.0073,509
2026-03-061,978.002,130.001,962.002,130.002,130.00123,569
2026-03-051,800.002,035.001,800.002,005.002,005.00157,194
2026-03-042,060.002,060.001,700.001,782.001,782.00273,946
2026-03-032,035.002,115.002,035.002,080.002,080.00181,951
2026-02-272,125.002,205.002,030.002,120.002,120.00331,578
2026-02-262,210.002,220.002,135.002,140.002,140.00156,061
2026-02-252,160.002,260.002,115.002,210.002,210.00320,185
2026-02-242,140.002,185.002,065.002,160.002,160.00126,267
2026-02-232,100.002,205.002,085.002,140.002,140.00148,573
2026-02-202,120.002,180.002,055.002,100.002,100.00167,562
2026-02-192,180.002,215.002,085.002,140.002,140.00258,550
2026-02-132,260.002,260.002,155.002,200.002,200.00158,824
2026-02-122,305.002,315.002,235.002,270.002,270.00145,711
2026-02-112,315.002,330.002,215.002,310.002,310.00142,579
2026-02-102,280.002,320.002,235.002,290.002,290.00155,617
2026-02-092,245.002,315.002,205.002,250.002,250.00146,875
2026-02-062,320.002,325.002,160.002,240.002,240.00246,470
2026-02-052,320.002,485.002,265.002,325.002,325.00753,898
2026-02-042,325.002,365.002,250.002,320.002,320.00375,921
2026-02-032,265.002,350.002,230.002,345.002,345.00621,430
2026-02-022,190.002,250.002,130.002,235.002,235.00316,795
2026-01-302,265.002,310.002,195.002,205.002,205.00351,240
2026-01-292,210.002,295.002,165.002,265.002,265.00401,345
2026-01-282,330.002,430.002,210.002,210.002,210.001,018,216
2026-01-272,385.002,390.002,270.002,330.002,330.00637,088
2026-01-262,320.002,495.002,245.002,420.002,420.001,699,673
2026-01-233,030.003,100.002,645.002,695.002,695.002,088,523
2026-01-222,955.003,495.002,800.003,120.003,120.0012,102,080
2026-01-212,065.002,690.001,976.002,690.002,690.004,022,166
← NewerPage 3 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.