TPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,912.00 | 1,978.00 | 1,883.00 | 1,916.00 | 1,916.00 | 17,070 |
| 2025-04-23 | 1,890.00 | 1,920.00 | 1,879.00 | 1,913.00 | 1,913.00 | 49,592 |
| 2025-04-22 | 1,917.00 | 1,933.00 | 1,907.00 | 1,909.00 | 1,909.00 | 16,242 |
| 2025-04-21 | 1,930.00 | 1,941.00 | 1,910.00 | 1,933.00 | 1,933.00 | 33,146 |
| 2025-04-18 | 1,934.00 | 1,954.00 | 1,901.00 | 1,930.00 | 1,930.00 | 28,127 |
| 2025-04-17 | 1,851.00 | 1,970.00 | 1,851.00 | 1,934.00 | 1,934.00 | 68,373 |
| 2025-04-16 | 1,950.00 | 1,990.00 | 1,871.00 | 1,871.00 | 1,871.00 | 33,530 |
| 2025-04-15 | 1,965.00 | 2,020.00 | 1,943.00 | 1,950.00 | 1,950.00 | 26,155 |
| 2025-04-14 | 2,040.00 | 2,040.00 | 1,850.00 | 1,965.00 | 1,965.00 | 61,736 |
| 2025-04-11 | 2,010.00 | 2,010.00 | 1,932.00 | 1,960.00 | 1,960.00 | 33,068 |
| 2025-04-10 | 2,030.00 | 2,030.00 | 1,939.00 | 2,010.00 | 2,010.00 | 50,772 |
| 2025-04-09 | 1,953.00 | 1,990.00 | 1,915.00 | 1,958.00 | 1,958.00 | 85,522 |
| 2025-04-08 | 2,000.00 | 2,015.00 | 1,899.00 | 1,958.00 | 1,958.00 | 64,209 |
| 2025-04-07 | 1,880.00 | 2,030.00 | 1,851.00 | 2,000.00 | 2,000.00 | 161,061 |
| 2025-04-04 | 1,899.00 | 1,905.00 | 1,806.00 | 1,891.00 | 1,891.00 | 56,151 |
| 2025-04-03 | 1,925.00 | 1,949.00 | 1,820.00 | 1,881.00 | 1,881.00 | 60,632 |
| 2025-04-02 | 1,820.00 | 1,950.00 | 1,780.00 | 1,913.00 | 1,913.00 | 232,426 |
| 2025-04-01 | 1,702.00 | 1,810.00 | 1,620.00 | 1,795.00 | 1,795.00 | 105,284 |
| 2025-03-31 | 1,674.00 | 1,674.00 | 1,619.00 | 1,667.00 | 1,667.00 | 24,850 |
| 2025-03-28 | 1,700.00 | 1,719.00 | 1,649.00 | 1,674.00 | 1,674.00 | 48,117 |
| 2025-03-27 | 1,752.00 | 1,851.00 | 1,726.00 | 1,730.00 | 1,730.00 | 108,418 |
| 2025-03-26 | 1,655.00 | 1,752.00 | 1,640.00 | 1,752.00 | 1,752.00 | 30,290 |
| 2025-03-25 | 1,716.00 | 1,744.00 | 1,606.00 | 1,655.00 | 1,655.00 | 58,502 |
| 2025-03-24 | 1,700.00 | 1,739.00 | 1,652.00 | 1,703.00 | 1,703.00 | 23,850 |
| 2025-03-21 | 1,703.00 | 1,719.00 | 1,681.00 | 1,700.00 | 1,700.00 | 15,285 |
| 2025-03-20 | 1,761.00 | 1,776.00 | 1,702.00 | 1,703.00 | 1,703.00 | 20,380 |
| 2025-03-19 | 1,789.00 | 1,819.00 | 1,750.00 | 1,761.00 | 1,761.00 | 14,930 |
| 2025-03-18 | 1,752.00 | 1,798.00 | 1,752.00 | 1,789.00 | 1,789.00 | 7,041 |
| 2025-03-17 | 1,751.00 | 1,810.00 | 1,751.00 | 1,752.00 | 1,752.00 | 28,740 |
| 2025-03-14 | 1,743.00 | 1,830.00 | 1,743.00 | 1,750.00 | 1,750.00 | 46,269 |
| 2025-03-13 | 1,756.00 | 1,780.00 | 1,741.00 | 1,764.00 | 1,764.00 | 6,410 |
| 2025-03-12 | 1,735.00 | 1,785.00 | 1,725.00 | 1,765.00 | 1,765.00 | 15,327 |
| 2025-03-11 | 1,700.00 | 1,755.00 | 1,690.00 | 1,753.00 | 1,753.00 | 17,467 |
| 2025-03-10 | 1,755.00 | 1,762.00 | 1,700.00 | 1,713.00 | 1,713.00 | 31,081 |
| 2025-03-07 | 1,766.00 | 1,800.00 | 1,762.00 | 1,762.00 | 1,762.00 | 32,620 |
| 2025-03-06 | 1,806.00 | 1,840.00 | 1,762.00 | 1,788.00 | 1,788.00 | 16,144 |
| 2025-03-05 | 1,814.00 | 1,814.00 | 1,762.00 | 1,806.00 | 1,806.00 | 23,617 |
| 2025-03-04 | 1,801.00 | 1,828.00 | 1,800.00 | 1,815.00 | 1,815.00 | 17,292 |
| 2025-02-28 | 1,835.00 | 1,854.00 | 1,801.00 | 1,834.00 | 1,834.00 | 16,570 |
| 2025-02-27 | 1,872.00 | 1,895.00 | 1,833.00 | 1,835.00 | 1,835.00 | 18,702 |
| 2025-02-26 | 1,846.00 | 1,898.00 | 1,841.00 | 1,886.00 | 1,886.00 | 9,604 |
| 2025-02-25 | 1,854.00 | 1,870.00 | 1,833.00 | 1,864.00 | 1,864.00 | 17,132 |
| 2025-02-24 | 1,880.00 | 1,910.00 | 1,856.00 | 1,870.00 | 1,870.00 | 17,697 |
| 2025-02-21 | 1,862.00 | 1,900.00 | 1,859.00 | 1,877.00 | 1,877.00 | 12,711 |
| 2025-02-20 | 1,870.00 | 1,900.00 | 1,850.00 | 1,864.00 | 1,864.00 | 72,103 |
| 2025-02-19 | 1,862.00 | 1,918.00 | 1,859.00 | 1,900.00 | 1,900.00 | 21,105 |
| 2025-02-18 | 1,900.00 | 1,915.00 | 1,859.00 | 1,862.00 | 1,862.00 | 33,684 |
| 2025-02-17 | 1,917.00 | 1,947.00 | 1,873.00 | 1,915.00 | 1,915.00 | 48,532 |
| 2025-02-14 | 1,914.00 | 1,949.00 | 1,856.00 | 1,917.00 | 1,917.00 | 35,492 |
| 2025-02-13 | 1,919.00 | 1,959.00 | 1,889.00 | 1,914.00 | 1,914.00 | 31,656 |
| 2025-02-12 | 1,980.00 | 1,980.00 | 1,908.00 | 1,919.00 | 1,919.00 | 40,683 |
| 2025-02-11 | 1,999.00 | 1,999.00 | 1,910.00 | 1,980.00 | 1,980.00 | 53,053 |
| 2025-02-10 | 1,999.00 | 2,110.00 | 1,978.00 | 2,000.00 | 2,000.00 | 112,456 |
| 2025-02-07 | 1,931.00 | 2,065.00 | 1,912.00 | 1,999.00 | 1,999.00 | 157,367 |
| 2025-02-06 | 1,985.00 | 1,985.00 | 1,881.00 | 1,931.00 | 1,931.00 | 67,070 |
| 2025-02-05 | 1,900.00 | 2,065.00 | 1,850.00 | 1,946.00 | 1,946.00 | 248,152 |
| 2025-02-04 | 1,781.00 | 1,890.00 | 1,712.00 | 1,845.00 | 1,845.00 | 54,496 |
| 2025-02-03 | 1,855.00 | 1,865.00 | 1,782.00 | 1,782.00 | 1,782.00 | 40,859 |
| 2025-01-31 | 1,860.00 | 1,915.00 | 1,825.00 | 1,855.00 | 1,855.00 | 36,820 |
| 2025-01-24 | 1,890.00 | 1,916.00 | 1,812.00 | 1,860.00 | 1,860.00 | 64,014 |
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.