Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-281,932.001,980.001,932.001,975.001,975.0024,145
2024-10-251,916.001,950.001,907.001,932.001,932.0011,223
2024-10-241,893.002,005.001,891.001,916.001,916.0029,073
2024-10-231,923.001,925.001,893.001,893.001,893.0021,117
2024-10-221,916.001,927.001,916.001,927.001,927.0011,309
2024-10-211,903.001,935.001,902.001,935.001,935.0016,542
2024-10-181,959.001,959.001,936.001,936.001,936.008,980
2024-10-171,997.001,997.001,911.001,971.001,971.0024,805
2024-10-162,010.002,025.001,990.001,997.001,997.0010,387
2024-10-152,040.002,040.001,995.002,000.002,000.0027,463
2024-10-142,055.002,055.002,025.002,040.002,040.006,761
2024-10-112,045.002,065.002,030.002,055.002,055.0010,057
2024-10-102,075.002,095.002,050.002,065.002,065.0010,035
2024-10-082,165.002,165.002,070.002,095.002,095.0016,516
2024-10-071,999.002,095.001,999.002,090.002,090.0023,041
2024-10-042,095.002,095.001,999.001,999.001,999.0036,930
2024-10-022,110.002,110.002,070.002,095.002,095.0011,686
2024-09-302,120.002,160.002,090.002,110.002,110.0017,362
2024-09-272,120.002,135.002,100.002,120.002,120.0018,224
2024-09-262,125.002,150.002,110.002,140.002,140.0012,488
2024-09-252,120.002,150.002,115.002,125.002,125.0012,808
2024-09-242,125.002,150.002,095.002,120.002,120.0012,982
2024-09-232,075.002,140.002,065.002,125.002,125.0016,928
2024-09-202,070.002,105.002,065.002,075.002,075.0017,530
2024-09-192,030.002,100.002,030.002,070.002,070.0022,792
2024-09-132,070.002,080.002,030.002,030.002,030.0012,496
2024-09-122,025.002,060.002,020.002,050.002,050.0012,062
2024-09-111,998.002,015.001,980.002,010.002,010.0010,902
2024-09-101,983.002,010.001,977.001,998.001,998.0019,167
2024-09-092,015.002,015.001,985.001,990.001,990.0025,114
2024-09-062,055.002,075.002,030.002,030.002,030.007,684
2024-09-052,085.002,105.002,050.002,075.002,075.007,016
2024-09-042,110.002,110.002,065.002,105.002,105.0014,897
2024-09-032,155.002,180.002,135.002,150.002,150.0020,050
2024-09-022,095.002,165.002,095.002,155.002,155.0044,210
2024-08-302,040.002,125.002,035.002,095.002,095.0012,469
2024-08-292,050.002,085.002,025.002,050.002,050.0014,582
2024-08-282,040.002,095.002,040.002,045.002,045.0014,394
2024-08-272,040.002,060.002,030.002,040.002,040.0013,135
2024-08-262,090.002,115.002,070.002,070.002,070.0019,816
2024-08-232,045.002,120.002,045.002,110.002,110.0013,479
2024-08-222,135.002,135.002,075.002,105.002,105.0012,165
2024-08-212,115.002,135.002,085.002,135.002,135.0025,384
2024-08-202,075.002,210.002,075.002,115.002,115.0022,081
2024-08-192,060.002,095.002,055.002,070.002,070.0064,831
2024-08-161,981.002,060.001,981.002,060.002,060.0060,103
2024-08-141,958.001,958.001,841.001,941.001,941.0020,413
2024-08-131,940.001,979.001,940.001,958.001,958.006,389
2024-08-121,940.001,985.001,940.001,940.001,940.0013,294
2024-08-091,892.001,951.001,892.001,940.001,940.0010,466
2024-08-081,949.001,949.001,890.001,890.001,890.0012,820
2024-08-071,878.001,935.001,841.001,916.001,916.0024,728
2024-08-061,759.001,859.001,759.001,859.001,859.0057,001
2024-08-052,000.002,000.001,744.001,772.001,772.00119,084
2024-08-022,060.002,060.002,010.002,020.002,020.0013,058
2024-08-012,035.002,060.002,020.002,060.002,060.0020,097
2024-07-312,000.002,035.001,994.002,035.002,035.0020,874
2024-07-301,958.002,015.001,958.002,010.002,010.0046,830
2024-07-291,989.002,020.001,980.001,999.001,999.0022,743
2024-07-262,005.002,005.001,980.001,997.001,997.0047,424
← NewerPage 9 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.