TPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,911.00 | 2,020.00 | 1,909.00 | 1,999.00 | 1,999.00 | 84,948 |
| 2025-10-23 | 1,946.00 | 1,946.00 | 1,906.00 | 1,921.00 | 1,921.00 | 46,427 |
| 2025-10-22 | 1,944.00 | 1,970.00 | 1,885.00 | 1,946.00 | 1,946.00 | 63,187 |
| 2025-10-21 | 1,985.00 | 2,000.00 | 1,933.00 | 1,944.00 | 1,944.00 | 64,228 |
| 2025-10-20 | 1,900.00 | 2,010.00 | 1,900.00 | 1,985.00 | 1,985.00 | 148,631 |
| 2025-10-17 | 2,005.00 | 2,010.00 | 1,871.00 | 1,918.00 | 1,918.00 | 182,331 |
| 2025-10-16 | 2,035.00 | 2,065.00 | 1,979.00 | 2,010.00 | 2,010.00 | 114,590 |
| 2025-10-15 | 2,090.00 | 2,135.00 | 2,030.00 | 2,035.00 | 2,035.00 | 310,255 |
| 2025-10-14 | 2,020.00 | 2,140.00 | 1,976.00 | 2,070.00 | 2,070.00 | 357,889 |
| 2025-10-13 | 2,000.00 | 2,145.00 | 1,950.00 | 2,020.00 | 2,020.00 | 245,957 |
| 2025-10-10 | 1,900.00 | 2,085.00 | 1,878.00 | 2,000.00 | 2,000.00 | 262,603 |
| 2025-10-02 | 1,963.00 | 1,973.00 | 1,884.00 | 1,890.00 | 1,890.00 | 121,296 |
| 2025-10-01 | 1,999.00 | 2,020.00 | 1,931.00 | 1,963.00 | 1,963.00 | 92,987 |
| 2025-09-30 | 2,030.00 | 2,030.00 | 1,945.00 | 1,999.00 | 1,999.00 | 160,170 |
| 2025-09-29 | 1,981.00 | 2,080.00 | 1,980.00 | 2,030.00 | 2,030.00 | 204,163 |
| 2025-09-26 | 1,941.00 | 2,135.00 | 1,938.00 | 1,981.00 | 1,981.00 | 500,635 |
| 2025-09-25 | 1,995.00 | 2,050.00 | 1,930.00 | 1,944.00 | 1,944.00 | 368,995 |
| 2025-09-24 | 1,918.00 | 2,040.00 | 1,903.00 | 1,978.00 | 1,978.00 | 211,600 |
| 2025-09-23 | 1,989.00 | 1,989.00 | 1,908.00 | 1,937.00 | 1,937.00 | 314,395 |
| 2025-09-22 | 2,010.00 | 2,030.00 | 1,977.00 | 1,990.00 | 1,990.00 | 252,042 |
| 2025-09-19 | 2,095.00 | 2,095.00 | 1,995.00 | 2,030.00 | 2,030.00 | 433,320 |
| 2025-09-18 | 2,310.00 | 2,380.00 | 2,090.00 | 2,095.00 | 2,095.00 | 1,293,804 |
| 2025-09-17 | 2,115.00 | 2,345.00 | 2,030.00 | 2,105.00 | 2,105.00 | 3,593,692 |
| 2025-09-16 | 2,540.00 | 2,650.00 | 2,070.00 | 2,145.00 | 2,145.00 | 3,598,321 |
| 2025-09-15 | 1,867.00 | 2,310.00 | 1,797.00 | 2,310.00 | 2,310.00 | 2,349,257 |
| 2025-09-12 | 1,802.00 | 1,850.00 | 1,761.00 | 1,780.00 | 1,780.00 | 78,576 |
| 2025-09-11 | 1,752.00 | 1,799.00 | 1,739.00 | 1,752.00 | 1,752.00 | 20,062 |
| 2025-09-10 | 1,729.00 | 1,760.00 | 1,715.00 | 1,752.00 | 1,752.00 | 4,129 |
| 2025-09-09 | 1,711.00 | 1,734.00 | 1,711.00 | 1,729.00 | 1,729.00 | 14,483 |
| 2025-09-08 | 1,744.00 | 1,759.00 | 1,691.00 | 1,707.00 | 1,707.00 | 68,369 |
| 2025-09-05 | 1,789.00 | 1,790.00 | 1,731.00 | 1,740.00 | 1,740.00 | 10,966 |
| 2025-09-04 | 1,756.00 | 1,791.00 | 1,740.00 | 1,764.00 | 1,764.00 | 18,257 |
| 2025-09-03 | 1,748.00 | 1,756.00 | 1,748.00 | 1,756.00 | 1,756.00 | 8,363 |
| 2025-09-02 | 1,753.00 | 1,772.00 | 1,705.00 | 1,765.00 | 1,765.00 | 21,055 |
| 2025-09-01 | 1,760.00 | 1,800.00 | 1,740.00 | 1,772.00 | 1,772.00 | 15,509 |
| 2025-08-29 | 1,800.00 | 1,800.00 | 1,754.00 | 1,760.00 | 1,760.00 | 12,144 |
| 2025-08-28 | 1,742.00 | 1,800.00 | 1,736.00 | 1,765.00 | 1,765.00 | 3,669 |
| 2025-08-27 | 1,783.00 | 1,807.00 | 1,742.00 | 1,742.00 | 1,742.00 | 9,463 |
| 2025-08-26 | 1,768.00 | 1,795.00 | 1,768.00 | 1,783.00 | 1,783.00 | 8,826 |
| 2025-08-25 | 1,760.00 | 1,807.00 | 1,760.00 | 1,768.00 | 1,768.00 | 20,781 |
| 2025-08-22 | 1,746.00 | 1,765.00 | 1,746.00 | 1,760.00 | 1,760.00 | 2,097 |
| 2025-08-21 | 1,747.00 | 1,772.00 | 1,732.00 | 1,746.00 | 1,746.00 | 15,840 |
| 2025-08-20 | 1,749.00 | 1,760.00 | 1,729.00 | 1,747.00 | 1,747.00 | 13,493 |
| 2025-08-19 | 1,794.00 | 1,805.00 | 1,740.00 | 1,764.00 | 1,764.00 | 16,458 |
| 2025-08-18 | 1,778.00 | 1,807.00 | 1,753.00 | 1,794.00 | 1,794.00 | 19,937 |
| 2025-08-14 | 1,760.00 | 1,806.00 | 1,742.00 | 1,778.00 | 1,778.00 | 9,771 |
| 2025-08-13 | 1,754.00 | 1,768.00 | 1,740.00 | 1,754.00 | 1,754.00 | 6,095 |
| 2025-08-12 | 1,766.00 | 1,774.00 | 1,754.00 | 1,754.00 | 1,754.00 | 10,846 |
| 2025-08-11 | 1,782.00 | 1,807.00 | 1,772.00 | 1,779.00 | 1,779.00 | 17,497 |
| 2025-08-08 | 1,811.00 | 1,856.00 | 1,782.00 | 1,782.00 | 1,782.00 | 67,773 |
| 2025-08-07 | 1,732.00 | 1,848.00 | 1,732.00 | 1,811.00 | 1,811.00 | 65,072 |
| 2025-08-06 | 1,697.00 | 1,732.00 | 1,697.00 | 1,732.00 | 1,732.00 | 45,302 |
| 2025-08-05 | 1,686.00 | 1,718.00 | 1,686.00 | 1,688.00 | 1,688.00 | 29,539 |
| 2025-08-04 | 1,703.00 | 1,719.00 | 1,684.00 | 1,686.00 | 1,686.00 | 19,558 |
| 2025-08-01 | 1,758.00 | 1,758.00 | 1,720.00 | 1,720.00 | 1,720.00 | 11,519 |
| 2025-07-31 | 1,740.00 | 1,758.00 | 1,740.00 | 1,758.00 | 1,758.00 | 7,507 |
| 2025-07-30 | 1,750.00 | 1,758.00 | 1,738.00 | 1,758.00 | 1,758.00 | 9,657 |
| 2025-07-29 | 1,748.00 | 1,765.00 | 1,746.00 | 1,764.00 | 1,764.00 | 4,308 |
| 2025-07-28 | 1,749.00 | 1,789.00 | 1,740.00 | 1,765.00 | 1,765.00 | 11,265 |
| 2025-07-25 | 1,755.00 | 1,777.00 | 1,731.00 | 1,768.00 | 1,768.00 | 13,849 |
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.