TPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,925.00 | 1,960.00 | 1,862.00 | 1,890.00 | 1,890.00 | 44,786 |
| 2025-01-22 | 1,937.00 | 1,988.00 | 1,914.00 | 1,925.00 | 1,925.00 | 35,148 |
| 2025-01-21 | 1,961.00 | 2,000.00 | 1,900.00 | 1,937.00 | 1,937.00 | 55,124 |
| 2025-01-20 | 1,969.00 | 2,080.00 | 1,951.00 | 1,961.00 | 1,961.00 | 31,655 |
| 2025-01-17 | 2,030.00 | 2,050.00 | 1,974.00 | 1,987.00 | 1,987.00 | 58,356 |
| 2025-01-16 | 2,045.00 | 2,095.00 | 1,995.00 | 2,005.00 | 2,005.00 | 77,971 |
| 2025-01-15 | 2,135.00 | 2,155.00 | 2,025.00 | 2,045.00 | 2,045.00 | 81,395 |
| 2025-01-14 | 2,025.00 | 2,185.00 | 1,993.00 | 2,135.00 | 2,135.00 | 182,111 |
| 2025-01-13 | 2,040.00 | 2,195.00 | 1,998.00 | 2,020.00 | 2,020.00 | 173,772 |
| 2025-01-10 | 2,040.00 | 2,045.00 | 1,994.00 | 2,030.00 | 2,030.00 | 38,545 |
| 2025-01-09 | 2,050.00 | 2,050.00 | 1,970.00 | 2,035.00 | 2,035.00 | 57,913 |
| 2025-01-08 | 2,070.00 | 2,140.00 | 2,025.00 | 2,050.00 | 2,050.00 | 42,853 |
| 2025-01-07 | 2,100.00 | 2,100.00 | 1,965.00 | 2,070.00 | 2,070.00 | 96,925 |
| 2025-01-06 | 2,100.00 | 2,190.00 | 2,020.00 | 2,075.00 | 2,075.00 | 110,679 |
| 2025-01-03 | 2,200.00 | 2,230.00 | 2,040.00 | 2,085.00 | 2,085.00 | 316,845 |
| 2025-01-02 | 1,995.00 | 2,245.00 | 1,965.00 | 2,175.00 | 2,175.00 | 799,908 |
| 2024-12-30 | 1,903.00 | 1,950.00 | 1,903.00 | 1,930.00 | 1,930.00 | 27,006 |
| 2024-12-27 | 2,010.00 | 2,035.00 | 1,852.00 | 1,903.00 | 1,903.00 | 117,817 |
| 2024-12-26 | 1,912.00 | 2,040.00 | 1,912.00 | 1,975.00 | 1,975.00 | 139,338 |
| 2024-12-24 | 1,844.00 | 1,949.00 | 1,844.00 | 1,929.00 | 1,929.00 | 80,628 |
| 2024-12-23 | 1,870.00 | 1,935.00 | 1,868.00 | 1,877.00 | 1,877.00 | 62,325 |
| 2024-12-20 | 1,991.00 | 2,040.00 | 1,888.00 | 1,890.00 | 1,890.00 | 185,863 |
| 2024-12-19 | 1,994.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 68,742 |
| 2024-12-18 | 2,035.00 | 2,035.00 | 1,947.00 | 2,035.00 | 2,035.00 | 134,318 |
| 2024-12-17 | 2,080.00 | 2,110.00 | 2,010.00 | 2,035.00 | 2,035.00 | 146,512 |
| 2024-12-16 | 2,250.00 | 2,250.00 | 2,055.00 | 2,115.00 | 2,115.00 | 289,943 |
| 2024-12-13 | 2,160.00 | 2,250.00 | 2,060.00 | 2,250.00 | 2,250.00 | 597,576 |
| 2024-12-12 | 2,400.00 | 2,455.00 | 2,115.00 | 2,200.00 | 2,200.00 | 1,092,502 |
| 2024-12-11 | 1,995.00 | 2,460.00 | 1,950.00 | 2,460.00 | 2,460.00 | 2,091,725 |
| 2024-12-10 | 1,709.00 | 1,965.00 | 1,681.00 | 1,895.00 | 1,895.00 | 178,048 |
| 2024-12-09 | 1,787.00 | 1,787.00 | 1,696.00 | 1,709.00 | 1,709.00 | 91,191 |
| 2024-12-06 | 1,739.00 | 1,914.00 | 1,720.00 | 1,805.00 | 1,805.00 | 176,425 |
| 2024-12-05 | 1,841.00 | 1,841.00 | 1,710.00 | 1,739.00 | 1,739.00 | 85,294 |
| 2024-12-04 | 1,659.00 | 2,065.00 | 1,659.00 | 1,842.00 | 1,842.00 | 687,772 |
| 2024-12-03 | 1,700.00 | 1,700.00 | 1,601.00 | 1,656.00 | 1,656.00 | 62,699 |
| 2024-12-02 | 1,767.00 | 1,771.00 | 1,691.00 | 1,700.00 | 1,700.00 | 45,170 |
| 2024-11-29 | 1,774.00 | 1,819.00 | 1,774.00 | 1,779.00 | 1,779.00 | 19,557 |
| 2024-11-28 | 1,772.00 | 1,819.00 | 1,772.00 | 1,774.00 | 1,774.00 | 11,838 |
| 2024-11-27 | 1,790.00 | 1,819.00 | 1,771.00 | 1,771.00 | 1,771.00 | 22,318 |
| 2024-11-26 | 1,794.00 | 1,794.00 | 1,768.00 | 1,788.00 | 1,788.00 | 23,911 |
| 2024-11-25 | 1,741.00 | 1,868.00 | 1,741.00 | 1,776.00 | 1,776.00 | 41,946 |
| 2024-11-22 | 1,794.00 | 1,794.00 | 1,724.00 | 1,740.00 | 1,740.00 | 24,743 |
| 2024-11-21 | 1,795.00 | 1,829.00 | 1,781.00 | 1,794.00 | 1,794.00 | 10,775 |
| 2024-11-20 | 1,780.00 | 1,815.00 | 1,763.00 | 1,795.00 | 1,795.00 | 11,153 |
| 2024-11-19 | 1,746.00 | 1,850.00 | 1,746.00 | 1,780.00 | 1,780.00 | 30,800 |
| 2024-11-18 | 1,764.00 | 1,764.00 | 1,704.00 | 1,746.00 | 1,746.00 | 76,861 |
| 2024-11-15 | 1,808.00 | 1,808.00 | 1,740.00 | 1,764.00 | 1,764.00 | 29,137 |
| 2024-11-14 | 1,869.00 | 1,869.00 | 1,810.00 | 1,810.00 | 1,810.00 | 15,392 |
| 2024-11-13 | 1,924.00 | 1,944.00 | 1,870.00 | 1,887.00 | 1,887.00 | 29,890 |
| 2024-11-12 | 1,980.00 | 1,993.00 | 1,911.00 | 1,944.00 | 1,944.00 | 34,025 |
| 2024-11-11 | 2,055.00 | 2,075.00 | 1,982.00 | 2,000.00 | 2,000.00 | 11,560 |
| 2024-11-08 | 2,085.00 | 2,090.00 | 2,025.00 | 2,075.00 | 2,075.00 | 16,778 |
| 2024-11-07 | 2,085.00 | 2,090.00 | 2,035.00 | 2,090.00 | 2,090.00 | 14,651 |
| 2024-11-06 | 2,080.00 | 2,090.00 | 2,060.00 | 2,085.00 | 2,085.00 | 20,971 |
| 2024-11-05 | 2,065.00 | 2,100.00 | 2,065.00 | 2,080.00 | 2,080.00 | 35,834 |
| 2024-11-04 | 2,040.00 | 2,095.00 | 2,040.00 | 2,065.00 | 2,065.00 | 47,010 |
| 2024-11-01 | 2,030.00 | 2,090.00 | 2,015.00 | 2,020.00 | 2,020.00 | 68,380 |
| 2024-10-31 | 1,996.00 | 2,020.00 | 1,982.00 | 2,015.00 | 2,015.00 | 43,373 |
| 2024-10-30 | 1,981.00 | 2,035.00 | 1,971.00 | 1,982.00 | 1,982.00 | 41,735 |
| 2024-10-29 | 1,975.00 | 2,010.00 | 1,964.00 | 1,981.00 | 1,981.00 | 21,575 |
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.