TPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,920.00 | 1,962.00 | 1,901.00 | 1,911.00 | 1,911.00 | 38,224 |
| 2026-10-16 | 1,913.00 | 1,962.00 | 1,876.00 | 1,939.00 | 1,939.00 | 35,530 |
| 2026-10-15 | 1,990.00 | 1,990.00 | 1,822.00 | 1,925.00 | 1,925.00 | 95,309 |
| 2026-10-14 | 1,703.00 | 2,045.00 | 1,658.00 | 1,955.00 | 1,955.00 | 549,197 |
| 2026-10-13 | 1,750.00 | 1,751.00 | 1,672.00 | 1,714.00 | 1,714.00 | 17,514 |
| 2026-10-12 | 1,790.00 | 1,802.00 | 1,763.00 | 1,781.00 | 1,781.00 | 14,390 |
| 2026-10-08 | 1,819.00 | 1,819.00 | 1,763.00 | 1,790.00 | 1,790.00 | 13,462 |
| 2026-10-07 | 1,844.00 | 1,852.00 | 1,805.00 | 1,817.00 | 1,817.00 | 7,564 |
| 2026-10-06 | 1,847.00 | 1,847.00 | 1,791.00 | 1,823.00 | 1,823.00 | 19,616 |
| 2026-10-02 | 1,845.00 | 1,845.00 | 1,810.00 | 1,838.00 | 1,838.00 | 5,420 |
| 2026-10-01 | 1,811.00 | 1,840.00 | 1,800.00 | 1,828.00 | 1,828.00 | 15,286 |
| 2026-09-30 | 1,875.00 | 1,875.00 | 1,800.00 | 1,810.00 | 1,810.00 | 30,635 |
| 2026-09-29 | 1,900.00 | 1,900.00 | 1,811.00 | 1,849.00 | 1,849.00 | 10,336 |
| 2026-09-28 | 1,895.00 | 1,930.00 | 1,877.00 | 1,880.00 | 1,880.00 | 19,195 |
| 2026-09-23 | 1,960.00 | 1,965.00 | 1,895.00 | 1,927.00 | 1,927.00 | 12,637 |
| 2026-09-22 | 1,936.00 | 1,995.00 | 1,935.00 | 1,959.00 | 1,959.00 | 13,967 |
| 2026-09-21 | 1,962.00 | 1,962.00 | 1,925.00 | 1,936.00 | 1,936.00 | 18,724 |
| 2026-09-18 | 1,930.00 | 1,995.00 | 1,907.00 | 1,962.00 | 1,962.00 | 22,005 |
| 2026-09-17 | 1,922.00 | 1,964.00 | 1,864.00 | 1,946.00 | 1,946.00 | 21,554 |
| 2026-09-16 | 1,916.00 | 1,932.00 | 1,905.00 | 1,922.00 | 1,922.00 | 14,740 |
| 2026-09-15 | 1,898.00 | 1,966.00 | 1,895.00 | 1,935.00 | 1,935.00 | 29,330 |
| 2026-09-14 | 2,005.00 | 2,005.00 | 1,920.00 | 1,948.00 | 1,948.00 | 29,750 |
| 2026-09-11 | 1,982.00 | 2,050.00 | 1,980.00 | 2,005.00 | 2,005.00 | 16,597 |
| 2026-09-10 | 1,987.00 | 2,060.00 | 1,937.00 | 1,999.00 | 1,999.00 | 31,740 |
| 2026-09-09 | 1,970.00 | 2,030.00 | 1,970.00 | 1,987.00 | 1,987.00 | 20,489 |
| 2026-09-08 | 2,005.00 | 2,065.00 | 1,970.00 | 1,987.00 | 1,987.00 | 45,568 |
| 2026-09-07 | 2,125.00 | 2,145.00 | 2,000.00 | 2,000.00 | 2,000.00 | 52,919 |
| 2026-09-04 | 2,080.00 | 2,130.00 | 2,070.00 | 2,125.00 | 2,125.00 | 49,427 |
| 2026-09-03 | 2,050.00 | 2,165.00 | 2,035.00 | 2,080.00 | 2,080.00 | 51,482 |
| 2026-09-02 | 2,115.00 | 2,200.00 | 2,035.00 | 2,070.00 | 2,070.00 | 65,661 |
| 2026-09-01 | 2,070.00 | 2,160.00 | 2,050.00 | 2,130.00 | 2,130.00 | 66,162 |
| 2026-08-31 | 2,035.00 | 2,140.00 | 1,943.00 | 2,070.00 | 2,070.00 | 70,310 |
| 2026-08-28 | 2,220.00 | 2,220.00 | 2,070.00 | 2,070.00 | 2,070.00 | 36,234 |
| 2026-08-27 | 2,130.00 | 2,150.00 | 2,070.00 | 2,120.00 | 2,120.00 | 26,055 |
| 2026-08-26 | 2,095.00 | 2,140.00 | 2,060.00 | 2,130.00 | 2,130.00 | 27,534 |
| 2026-08-25 | 2,080.00 | 2,125.00 | 1,970.00 | 2,095.00 | 2,095.00 | 28,844 |
| 2026-08-24 | 2,150.00 | 2,190.00 | 2,065.00 | 2,080.00 | 2,080.00 | 23,665 |
| 2026-08-21 | 2,110.00 | 2,150.00 | 2,040.00 | 2,150.00 | 2,150.00 | 45,805 |
| 2026-08-20 | 2,125.00 | 2,170.00 | 2,070.00 | 2,135.00 | 2,135.00 | 39,300 |
| 2026-08-19 | 2,090.00 | 2,195.00 | 2,010.00 | 2,125.00 | 2,125.00 | 92,546 |
| 2026-08-18 | 2,060.00 | 2,250.00 | 2,050.00 | 2,090.00 | 2,090.00 | 131,951 |
| 2026-08-14 | 2,070.00 | 2,135.00 | 2,015.00 | 2,045.00 | 2,045.00 | 44,915 |
| 2026-08-13 | 2,145.00 | 2,145.00 | 2,040.00 | 2,070.00 | 2,070.00 | 31,640 |
| 2026-08-12 | 2,080.00 | 2,095.00 | 2,030.00 | 2,060.00 | 2,060.00 | 49,856 |
| 2026-08-11 | 2,040.00 | 2,050.00 | 1,968.00 | 2,045.00 | 2,045.00 | 30,542 |
| 2026-08-10 | 2,005.00 | 2,005.00 | 1,942.00 | 1,982.00 | 1,982.00 | 15,613 |
| 2026-08-07 | 2,065.00 | 2,065.00 | 1,821.00 | 1,940.00 | 1,940.00 | 32,034 |
| 2026-08-06 | 1,934.00 | 1,990.00 | 1,887.00 | 1,979.00 | 1,979.00 | 35,970 |
| 2026-08-05 | 1,930.00 | 1,955.00 | 1,913.00 | 1,914.00 | 1,914.00 | 22,228 |
| 2026-08-04 | 1,875.00 | 2,025.00 | 1,875.00 | 1,913.00 | 1,913.00 | 44,987 |
| 2026-08-03 | 2,065.00 | 2,065.00 | 1,870.00 | 1,875.00 | 1,875.00 | 47,528 |
| 2026-07-31 | 1,850.00 | 1,972.00 | 1,836.00 | 1,910.00 | 1,910.00 | 28,184 |
| 2026-07-30 | 1,847.00 | 1,883.00 | 1,765.00 | 1,815.00 | 1,815.00 | 64,406 |
| 2026-07-29 | 1,900.00 | 1,941.00 | 1,718.00 | 1,794.00 | 1,794.00 | 94,414 |
| 2026-07-28 | 1,999.00 | 2,000.00 | 1,833.00 | 1,905.00 | 1,905.00 | 33,034 |
| 2026-07-27 | 1,920.00 | 2,020.00 | 1,920.00 | 2,005.00 | 2,005.00 | 26,650 |
| 2026-07-24 | 2,000.00 | 2,080.00 | 1,880.00 | 1,920.00 | 1,920.00 | 70,117 |
| 2026-07-23 | 2,040.00 | 2,085.00 | 1,980.00 | 2,000.00 | 2,000.00 | 38,797 |
| 2026-07-22 | 1,977.00 | 2,020.00 | 1,955.00 | 1,980.00 | 1,980.00 | 36,241 |
| 2026-07-21 | 1,977.00 | 1,989.00 | 1,895.00 | 1,939.00 | 1,939.00 | 33,818 |
Page 1 of 3 · 121 trading daysOlder →
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.