TPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,776.00 | 1,789.00 | 1,666.00 | 1,755.00 | 1,755.00 | 20,893 |
| 2025-07-23 | 1,774.00 | 1,794.00 | 1,771.00 | 1,776.00 | 1,776.00 | 10,150 |
| 2025-07-22 | 1,765.00 | 1,800.00 | 1,765.00 | 1,774.00 | 1,774.00 | 14,979 |
| 2025-07-21 | 1,773.00 | 1,796.00 | 1,741.00 | 1,761.00 | 1,761.00 | 21,133 |
| 2025-07-18 | 1,767.00 | 1,800.00 | 1,766.00 | 1,796.00 | 1,796.00 | 17,067 |
| 2025-07-17 | 1,799.00 | 1,799.00 | 1,758.00 | 1,766.00 | 1,766.00 | 17,875 |
| 2025-07-16 | 1,780.00 | 1,781.00 | 1,760.00 | 1,781.00 | 1,781.00 | 11,079 |
| 2025-07-15 | 1,782.00 | 1,782.00 | 1,765.00 | 1,780.00 | 1,780.00 | 7,589 |
| 2025-07-14 | 1,782.00 | 1,806.00 | 1,760.00 | 1,782.00 | 1,782.00 | 15,209 |
| 2025-07-11 | 1,807.00 | 1,829.00 | 1,780.00 | 1,782.00 | 1,782.00 | 13,898 |
| 2025-07-10 | 1,807.00 | 1,807.00 | 1,786.00 | 1,807.00 | 1,807.00 | 23,907 |
| 2025-07-09 | 1,781.00 | 1,799.00 | 1,773.00 | 1,781.00 | 1,781.00 | 17,084 |
| 2025-07-08 | 1,769.00 | 1,787.00 | 1,756.00 | 1,773.00 | 1,773.00 | 10,056 |
| 2025-07-07 | 1,788.00 | 1,788.00 | 1,745.00 | 1,769.00 | 1,769.00 | 10,072 |
| 2025-07-04 | 1,782.00 | 1,804.00 | 1,782.00 | 1,788.00 | 1,788.00 | 7,754 |
| 2025-07-03 | 1,751.00 | 1,798.00 | 1,749.00 | 1,782.00 | 1,782.00 | 50,563 |
| 2025-07-02 | 1,790.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,750.00 | 17,063 |
| 2025-07-01 | 1,759.00 | 1,797.00 | 1,746.00 | 1,790.00 | 1,790.00 | 29,573 |
| 2025-06-30 | 1,790.00 | 1,790.00 | 1,763.00 | 1,773.00 | 1,773.00 | 23,995 |
| 2025-06-27 | 1,761.00 | 1,806.00 | 1,760.00 | 1,790.00 | 1,790.00 | 32,028 |
| 2025-06-26 | 1,777.00 | 1,786.00 | 1,759.00 | 1,761.00 | 1,761.00 | 32,158 |
| 2025-06-25 | 1,820.00 | 1,820.00 | 1,775.00 | 1,786.00 | 1,786.00 | 12,524 |
| 2025-06-24 | 1,789.00 | 1,840.00 | 1,783.00 | 1,822.00 | 1,822.00 | 27,394 |
| 2025-06-23 | 1,814.00 | 1,814.00 | 1,781.00 | 1,789.00 | 1,789.00 | 14,837 |
| 2025-06-20 | 1,789.00 | 1,839.00 | 1,780.00 | 1,815.00 | 1,815.00 | 120,757 |
| 2025-06-19 | 1,783.00 | 1,805.00 | 1,760.00 | 1,789.00 | 1,789.00 | 36,828 |
| 2025-06-18 | 1,799.00 | 1,799.00 | 1,760.00 | 1,783.00 | 1,783.00 | 20,177 |
| 2025-06-17 | 1,810.00 | 1,814.00 | 1,791.00 | 1,799.00 | 1,799.00 | 20,788 |
| 2025-06-16 | 1,820.00 | 1,824.00 | 1,810.00 | 1,810.00 | 1,810.00 | 14,740 |
| 2025-06-13 | 1,840.00 | 1,845.00 | 1,808.00 | 1,820.00 | 1,820.00 | 19,500 |
| 2025-06-12 | 1,811.00 | 1,836.00 | 1,802.00 | 1,830.00 | 1,830.00 | 22,599 |
| 2025-06-11 | 1,800.00 | 1,825.00 | 1,790.00 | 1,814.00 | 1,814.00 | 26,018 |
| 2025-06-10 | 1,787.00 | 1,820.00 | 1,773.00 | 1,800.00 | 1,800.00 | 25,476 |
| 2025-06-09 | 1,777.00 | 1,801.00 | 1,764.00 | 1,787.00 | 1,787.00 | 26,366 |
| 2025-06-05 | 1,758.00 | 1,780.00 | 1,758.00 | 1,777.00 | 1,777.00 | 17,796 |
| 2025-06-04 | 1,770.00 | 1,780.00 | 1,736.00 | 1,758.00 | 1,758.00 | 59,388 |
| 2025-06-02 | 1,851.00 | 1,851.00 | 1,761.00 | 1,770.00 | 1,770.00 | 65,676 |
| 2025-05-30 | 1,791.00 | 1,854.00 | 1,788.00 | 1,851.00 | 1,851.00 | 19,078 |
| 2025-05-29 | 1,810.00 | 1,821.00 | 1,761.00 | 1,788.00 | 1,788.00 | 22,275 |
| 2025-05-28 | 1,867.00 | 1,867.00 | 1,795.00 | 1,806.00 | 1,806.00 | 25,211 |
| 2025-05-27 | 1,799.00 | 1,850.00 | 1,750.00 | 1,815.00 | 1,815.00 | 19,820 |
| 2025-05-26 | 1,790.00 | 1,800.00 | 1,733.00 | 1,799.00 | 1,799.00 | 34,160 |
| 2025-05-23 | 1,798.00 | 1,810.00 | 1,791.00 | 1,799.00 | 1,799.00 | 12,150 |
| 2025-05-22 | 1,824.00 | 1,849.00 | 1,790.00 | 1,819.00 | 1,819.00 | 18,092 |
| 2025-05-21 | 1,834.00 | 1,835.00 | 1,810.00 | 1,814.00 | 1,814.00 | 21,176 |
| 2025-05-20 | 1,792.00 | 1,849.00 | 1,792.00 | 1,834.00 | 1,834.00 | 14,318 |
| 2025-05-19 | 1,842.00 | 1,842.00 | 1,775.00 | 1,792.00 | 1,792.00 | 42,980 |
| 2025-05-16 | 1,834.00 | 1,884.00 | 1,815.00 | 1,842.00 | 1,842.00 | 43,837 |
| 2025-05-15 | 1,888.00 | 1,912.00 | 1,852.00 | 1,852.00 | 1,852.00 | 29,474 |
| 2025-05-14 | 1,939.00 | 1,939.00 | 1,887.00 | 1,912.00 | 1,912.00 | 18,953 |
| 2025-05-13 | 1,880.00 | 1,918.00 | 1,880.00 | 1,911.00 | 1,911.00 | 38,898 |
| 2025-05-12 | 1,833.00 | 1,889.00 | 1,833.00 | 1,880.00 | 1,880.00 | 16,327 |
| 2025-05-09 | 1,888.00 | 1,889.00 | 1,830.00 | 1,860.00 | 1,860.00 | 11,753 |
| 2025-05-08 | 1,879.00 | 1,889.00 | 1,867.00 | 1,889.00 | 1,889.00 | 19,985 |
| 2025-05-07 | 1,814.00 | 1,880.00 | 1,814.00 | 1,879.00 | 1,879.00 | 29,249 |
| 2025-05-02 | 1,808.00 | 1,820.00 | 1,786.00 | 1,814.00 | 1,814.00 | 56,908 |
| 2025-04-30 | 1,810.00 | 1,887.00 | 1,795.00 | 1,808.00 | 1,808.00 | 36,197 |
| 2025-04-29 | 1,817.00 | 1,888.00 | 1,790.00 | 1,801.00 | 1,801.00 | 49,772 |
| 2025-04-28 | 1,990.00 | 1,990.00 | 1,801.00 | 1,817.00 | 1,817.00 | 58,417 |
| 2025-04-25 | 1,955.00 | 1,955.00 | 1,882.00 | 1,918.00 | 1,918.00 | 16,328 |
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.