TPC Co., Ltd. (KOSDAQ:130740)
South Korea · Delayed Price · Currency is KRW 2,310.00
+530.00 (29.78%)
At close: Sep 15, 2025
TPC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,095.00 | 2,095.00 | 1,995.00 | 2,030.00 | 2,030.00 | -3.10% | 433,320 |
| Sep 18, 2025 | 2,310.00 | 2,380.00 | 2,090.00 | 2,095.00 | 2,095.00 | -0.48% | 1,293,804 |
| Sep 17, 2025 | 2,115.00 | 2,345.00 | 2,030.00 | 2,105.00 | 2,105.00 | -1.86% | 3,593,692 |
| Sep 16, 2025 | 2,540.00 | 2,650.00 | 2,070.00 | 2,145.00 | 2,145.00 | -7.14% | 3,598,321 |
| Sep 15, 2025 | 1,867.00 | 2,310.00 | 1,797.00 | 2,310.00 | 2,310.00 | 29.78% | 2,349,257 |
| Sep 12, 2025 | 1,802.00 | 1,850.00 | 1,761.00 | 1,780.00 | 1,780.00 | 1.60% | 78,576 |
| Sep 11, 2025 | 1,752.00 | 1,799.00 | 1,739.00 | 1,752.00 | 1,752.00 | - | 20,062 |
| Sep 10, 2025 | 1,729.00 | 1,760.00 | 1,715.00 | 1,752.00 | 1,752.00 | 1.33% | 4,129 |
| Sep 9, 2025 | 1,711.00 | 1,734.00 | 1,711.00 | 1,729.00 | 1,729.00 | 1.29% | 14,483 |
| Sep 8, 2025 | 1,744.00 | 1,759.00 | 1,691.00 | 1,707.00 | 1,707.00 | -1.90% | 68,369 |
| Sep 5, 2025 | 1,789.00 | 1,790.00 | 1,731.00 | 1,740.00 | 1,740.00 | -1.36% | 10,966 |
| Sep 4, 2025 | 1,756.00 | 1,791.00 | 1,740.00 | 1,764.00 | 1,764.00 | 0.46% | 18,257 |
| Sep 3, 2025 | 1,748.00 | 1,756.00 | 1,748.00 | 1,756.00 | 1,756.00 | -0.51% | 8,363 |
| Sep 2, 2025 | 1,753.00 | 1,772.00 | 1,705.00 | 1,765.00 | 1,765.00 | -0.40% | 21,055 |
| Sep 1, 2025 | 1,760.00 | 1,800.00 | 1,740.00 | 1,772.00 | 1,772.00 | 0.68% | 15,509 |
| Aug 29, 2025 | 1,800.00 | 1,800.00 | 1,754.00 | 1,760.00 | 1,760.00 | -0.28% | 12,144 |
| Aug 28, 2025 | 1,742.00 | 1,800.00 | 1,736.00 | 1,765.00 | 1,765.00 | 1.32% | 3,669 |
| Aug 27, 2025 | 1,783.00 | 1,807.00 | 1,742.00 | 1,742.00 | 1,742.00 | -2.30% | 9,463 |
| Aug 26, 2025 | 1,768.00 | 1,795.00 | 1,768.00 | 1,783.00 | 1,783.00 | 0.85% | 8,826 |
| Aug 25, 2025 | 1,760.00 | 1,807.00 | 1,760.00 | 1,768.00 | 1,768.00 | 0.45% | 20,781 |
| Aug 22, 2025 | 1,746.00 | 1,765.00 | 1,746.00 | 1,760.00 | 1,760.00 | 0.80% | 2,097 |
| Aug 21, 2025 | 1,747.00 | 1,772.00 | 1,732.00 | 1,746.00 | 1,746.00 | -0.06% | 15,840 |
| Aug 20, 2025 | 1,749.00 | 1,760.00 | 1,729.00 | 1,747.00 | 1,747.00 | -0.96% | 13,493 |
| Aug 19, 2025 | 1,794.00 | 1,805.00 | 1,740.00 | 1,764.00 | 1,764.00 | -1.67% | 16,458 |
| Aug 18, 2025 | 1,778.00 | 1,807.00 | 1,753.00 | 1,794.00 | 1,794.00 | 0.90% | 19,937 |
| Aug 14, 2025 | 1,760.00 | 1,806.00 | 1,742.00 | 1,778.00 | 1,778.00 | 1.37% | 9,771 |
| Aug 13, 2025 | 1,754.00 | 1,768.00 | 1,740.00 | 1,754.00 | 1,754.00 | - | 6,095 |
| Aug 12, 2025 | 1,766.00 | 1,774.00 | 1,754.00 | 1,754.00 | 1,754.00 | -1.41% | 10,846 |
| Aug 11, 2025 | 1,782.00 | 1,807.00 | 1,772.00 | 1,779.00 | 1,779.00 | -0.17% | 17,497 |
| Aug 8, 2025 | 1,811.00 | 1,856.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.60% | 67,773 |
| Aug 7, 2025 | 1,732.00 | 1,848.00 | 1,732.00 | 1,811.00 | 1,811.00 | 4.56% | 65,072 |
| Aug 6, 2025 | 1,697.00 | 1,732.00 | 1,697.00 | 1,732.00 | 1,732.00 | 2.61% | 45,302 |
| Aug 5, 2025 | 1,686.00 | 1,718.00 | 1,686.00 | 1,688.00 | 1,688.00 | 0.12% | 29,539 |
| Aug 4, 2025 | 1,703.00 | 1,719.00 | 1,684.00 | 1,686.00 | 1,686.00 | -1.98% | 19,558 |
| Aug 1, 2025 | 1,758.00 | 1,758.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.16% | 11,519 |
| Jul 31, 2025 | 1,740.00 | 1,758.00 | 1,740.00 | 1,758.00 | 1,758.00 | - | 7,507 |
| Jul 30, 2025 | 1,750.00 | 1,758.00 | 1,738.00 | 1,758.00 | 1,758.00 | -0.34% | 9,657 |
| Jul 29, 2025 | 1,748.00 | 1,765.00 | 1,746.00 | 1,764.00 | 1,764.00 | -0.06% | 4,308 |
| Jul 28, 2025 | 1,749.00 | 1,789.00 | 1,740.00 | 1,765.00 | 1,765.00 | -0.17% | 11,265 |
| Jul 25, 2025 | 1,755.00 | 1,777.00 | 1,731.00 | 1,768.00 | 1,768.00 | 0.74% | 13,849 |
| Jul 24, 2025 | 1,776.00 | 1,789.00 | 1,666.00 | 1,755.00 | 1,755.00 | -1.18% | 20,893 |
| Jul 23, 2025 | 1,774.00 | 1,794.00 | 1,771.00 | 1,776.00 | 1,776.00 | 0.11% | 10,150 |
| Jul 22, 2025 | 1,765.00 | 1,800.00 | 1,765.00 | 1,774.00 | 1,774.00 | 0.74% | 14,979 |
| Jul 21, 2025 | 1,773.00 | 1,796.00 | 1,741.00 | 1,761.00 | 1,761.00 | -1.95% | 21,133 |
| Jul 18, 2025 | 1,767.00 | 1,800.00 | 1,766.00 | 1,796.00 | 1,796.00 | 1.70% | 17,067 |
| Jul 17, 2025 | 1,799.00 | 1,799.00 | 1,758.00 | 1,766.00 | 1,766.00 | -0.84% | 17,875 |
| Jul 16, 2025 | 1,780.00 | 1,781.00 | 1,760.00 | 1,781.00 | 1,781.00 | 0.06% | 11,079 |
| Jul 15, 2025 | 1,782.00 | 1,782.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.11% | 7,589 |
| Jul 14, 2025 | 1,782.00 | 1,806.00 | 1,760.00 | 1,782.00 | 1,782.00 | - | 15,209 |
| Jul 11, 2025 | 1,807.00 | 1,829.00 | 1,780.00 | 1,782.00 | 1,782.00 | -1.38% | 13,898 |