TPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2,065.00 | 2,690.00 | 1,976.00 | 2,690.00 | 2,690.00 | 4,022,166 |
| 2026-01-20 | 2,150.00 | 2,150.00 | 1,960.00 | 2,070.00 | 2,070.00 | 297,302 |
| 2026-01-19 | 2,020.00 | 2,130.00 | 1,989.00 | 2,085.00 | 2,085.00 | 348,367 |
| 2026-01-16 | 2,090.00 | 2,170.00 | 1,981.00 | 2,015.00 | 2,015.00 | 291,613 |
| 2026-01-15 | 1,907.00 | 2,150.00 | 1,871.00 | 2,095.00 | 2,095.00 | 674,143 |
| 2026-01-14 | 1,888.00 | 1,945.00 | 1,862.00 | 1,915.00 | 1,915.00 | 67,239 |
| 2026-01-13 | 1,885.00 | 1,978.00 | 1,859.00 | 1,906.00 | 1,906.00 | 135,366 |
| 2026-01-12 | 1,741.00 | 1,993.00 | 1,730.00 | 1,881.00 | 1,881.00 | 712,615 |
| 2026-01-09 | 1,792.00 | 1,833.00 | 1,711.00 | 1,757.00 | 1,757.00 | 104,226 |
| 2026-01-08 | 1,832.00 | 1,832.00 | 1,780.00 | 1,792.00 | 1,792.00 | 32,441 |
| 2026-01-07 | 1,857.00 | 1,899.00 | 1,800.00 | 1,827.00 | 1,827.00 | 44,801 |
| 2026-01-06 | 1,951.00 | 1,951.00 | 1,856.00 | 1,857.00 | 1,857.00 | 37,876 |
| 2026-01-05 | 1,866.00 | 1,925.00 | 1,842.00 | 1,904.00 | 1,904.00 | 61,346 |
| 2026-01-02 | 1,829.00 | 1,888.00 | 1,829.00 | 1,866.00 | 1,866.00 | 52,812 |
| 2025-12-30 | 1,876.00 | 1,960.00 | 1,772.00 | 1,829.00 | 1,829.00 | 148,398 |
| 2025-12-29 | 1,833.00 | 1,920.00 | 1,833.00 | 1,882.00 | 1,882.00 | 89,238 |
| 2025-12-26 | 1,850.00 | 1,886.00 | 1,829.00 | 1,833.00 | 1,833.00 | 46,768 |
| 2025-12-24 | 1,928.00 | 1,953.00 | 1,841.00 | 1,850.00 | 1,850.00 | 96,226 |
| 2025-12-23 | 1,851.00 | 1,954.00 | 1,751.00 | 1,928.00 | 1,928.00 | 165,539 |
| 2025-12-22 | 1,895.00 | 1,895.00 | 1,843.00 | 1,843.00 | 1,843.00 | 45,850 |
| 2025-12-19 | 1,787.00 | 1,855.00 | 1,783.00 | 1,843.00 | 1,843.00 | 46,575 |
| 2025-12-18 | 1,806.00 | 1,845.00 | 1,787.00 | 1,787.00 | 1,787.00 | 30,332 |
| 2025-12-17 | 1,800.00 | 1,885.00 | 1,784.00 | 1,827.00 | 1,827.00 | 69,888 |
| 2025-12-16 | 1,860.00 | 1,888.00 | 1,777.00 | 1,812.00 | 1,812.00 | 61,777 |
| 2025-12-15 | 1,815.00 | 1,900.00 | 1,803.00 | 1,861.00 | 1,861.00 | 72,961 |
| 2025-12-12 | 1,798.00 | 1,900.00 | 1,798.00 | 1,834.00 | 1,834.00 | 101,882 |
| 2025-12-11 | 1,766.00 | 1,812.00 | 1,746.00 | 1,798.00 | 1,798.00 | 18,073 |
| 2025-12-10 | 1,770.00 | 1,783.00 | 1,762.00 | 1,766.00 | 1,766.00 | 19,760 |
| 2025-12-09 | 1,800.00 | 1,800.00 | 1,770.00 | 1,783.00 | 1,783.00 | 27,215 |
| 2025-12-08 | 1,786.00 | 1,823.00 | 1,785.00 | 1,797.00 | 1,797.00 | 51,720 |
| 2025-12-05 | 1,791.00 | 1,844.00 | 1,756.00 | 1,803.00 | 1,803.00 | 38,913 |
| 2025-12-04 | 1,790.00 | 1,865.00 | 1,772.00 | 1,791.00 | 1,791.00 | 56,077 |
| 2025-12-03 | 1,825.00 | 1,825.00 | 1,776.00 | 1,790.00 | 1,790.00 | 27,561 |
| 2025-12-02 | 1,764.00 | 1,826.00 | 1,731.00 | 1,825.00 | 1,825.00 | 46,271 |
| 2025-12-01 | 1,721.00 | 1,787.00 | 1,716.00 | 1,764.00 | 1,764.00 | 33,744 |
| 2025-11-28 | 1,645.00 | 1,734.00 | 1,645.00 | 1,721.00 | 1,721.00 | 39,460 |
| 2025-11-27 | 1,649.00 | 1,656.00 | 1,625.00 | 1,645.00 | 1,645.00 | 36,809 |
| 2025-11-26 | 1,669.00 | 1,669.00 | 1,612.00 | 1,641.00 | 1,641.00 | 74,520 |
| 2025-11-25 | 1,683.00 | 1,700.00 | 1,660.00 | 1,669.00 | 1,669.00 | 20,309 |
| 2025-11-24 | 1,702.00 | 1,709.00 | 1,676.00 | 1,677.00 | 1,677.00 | 31,066 |
| 2025-11-21 | 1,744.00 | 1,744.00 | 1,680.00 | 1,711.00 | 1,711.00 | 32,549 |
| 2025-11-20 | 1,720.00 | 1,750.00 | 1,707.00 | 1,735.00 | 1,735.00 | 19,734 |
| 2025-11-19 | 1,752.00 | 1,752.00 | 1,610.00 | 1,720.00 | 1,720.00 | 54,824 |
| 2025-11-18 | 1,716.00 | 1,763.00 | 1,704.00 | 1,753.00 | 1,753.00 | 31,730 |
| 2025-11-17 | 1,737.00 | 1,746.00 | 1,715.00 | 1,716.00 | 1,716.00 | 29,916 |
| 2025-11-14 | 1,759.00 | 1,818.00 | 1,730.00 | 1,737.00 | 1,737.00 | 37,809 |
| 2025-11-13 | 1,769.00 | 1,776.00 | 1,746.00 | 1,776.00 | 1,776.00 | 28,541 |
| 2025-11-12 | 1,721.00 | 1,777.00 | 1,721.00 | 1,769.00 | 1,769.00 | 20,918 |
| 2025-11-11 | 1,759.00 | 1,790.00 | 1,721.00 | 1,721.00 | 1,721.00 | 63,701 |
| 2025-11-10 | 1,730.00 | 1,790.00 | 1,730.00 | 1,758.00 | 1,758.00 | 17,229 |
| 2025-11-07 | 1,730.00 | 1,779.00 | 1,718.00 | 1,755.00 | 1,755.00 | 46,323 |
| 2025-11-06 | 1,776.00 | 1,813.00 | 1,742.00 | 1,748.00 | 1,748.00 | 47,244 |
| 2025-11-05 | 1,773.00 | 1,796.00 | 1,682.00 | 1,792.00 | 1,792.00 | 213,324 |
| 2025-11-04 | 1,797.00 | 1,849.00 | 1,775.00 | 1,789.00 | 1,789.00 | 61,771 |
| 2025-11-03 | 1,818.00 | 1,848.00 | 1,780.00 | 1,797.00 | 1,797.00 | 113,830 |
| 2025-10-31 | 1,833.00 | 1,863.00 | 1,812.00 | 1,817.00 | 1,817.00 | 81,070 |
| 2025-10-30 | 1,895.00 | 1,905.00 | 1,830.00 | 1,832.00 | 1,832.00 | 124,043 |
| 2025-10-29 | 1,926.00 | 1,987.00 | 1,895.00 | 1,895.00 | 1,895.00 | 50,462 |
| 2025-10-28 | 1,954.00 | 1,954.00 | 1,911.00 | 1,926.00 | 1,926.00 | 30,609 |
| 2025-10-27 | 1,999.00 | 1,999.00 | 1,940.00 | 1,954.00 | 1,954.00 | 66,587 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.