TPC Co., Ltd. (KOSDAQ:130740)
South Korea · Delayed Price · Currency is KRW 1,782.00
-29.00 (-1.60%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,732.00 | 1,848.00 | 1,732.00 | 1,811.00 | - | 4.56% | 65,072 |
| Aug 6, 2025 | 1,697.00 | 1,732.00 | 1,697.00 | 1,732.00 | - | 2.61% | 45,302 |
| Aug 5, 2025 | 1,686.00 | 1,718.00 | 1,686.00 | 1,688.00 | - | 0.12% | 29,539 |
| Aug 4, 2025 | 1,703.00 | 1,719.00 | 1,684.00 | 1,686.00 | - | -1.98% | 19,558 |
| Aug 1, 2025 | 1,758.00 | 1,758.00 | 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 | - | - | 7,507 |
| Jul 30, 2025 | 1,750.00 | 1,758.00 | 1,738.00 | 1,758.00 | - | -0.34% | 9,657 |
| Jul 29, 2025 | 1,748.00 | 1,765.00 | 1,746.00 | 1,764.00 | - | -0.06% | 4,308 |
| Jul 28, 2025 | 1,749.00 | 1,789.00 | 1,740.00 | 1,765.00 | - | -0.17% | 11,265 |
| Jul 25, 2025 | 1,755.00 | 1,777.00 | 1,731.00 | 1,768.00 | - | 0.74% | 13,849 |
| Jul 24, 2025 | 1,776.00 | 1,789.00 | 1,666.00 | 1,755.00 | - | -1.18% | 20,893 |
| Jul 23, 2025 | 1,774.00 | 1,794.00 | 1,771.00 | 1,776.00 | - | 0.11% | 10,150 |
| Jul 22, 2025 | 1,765.00 | 1,800.00 | 1,765.00 | 1,774.00 | - | 0.74% | 14,979 |
| Jul 21, 2025 | 1,773.00 | 1,796.00 | 1,741.00 | 1,761.00 | - | -1.95% | 21,133 |
| Jul 18, 2025 | 1,767.00 | 1,800.00 | 1,766.00 | 1,796.00 | - | 1.70% | 17,067 |
| Jul 17, 2025 | 1,799.00 | 1,799.00 | 1,758.00 | 1,766.00 | - | -0.84% | 17,875 |
| Jul 16, 2025 | 1,780.00 | 1,781.00 | 1,760.00 | 1,781.00 | - | 0.06% | 11,079 |
| Jul 15, 2025 | 1,782.00 | 1,782.00 | 1,765.00 | 1,780.00 | - | -0.11% | 7,589 |
| Jul 14, 2025 | 1,782.00 | 1,806.00 | 1,760.00 | 1,782.00 | - | - | 15,209 |
| Jul 11, 2025 | 1,807.00 | 1,829.00 | 1,780.00 | 1,782.00 | - | -1.38% | 13,898 |
| Jul 10, 2025 | 1,807.00 | 1,807.00 | 1,786.00 | 1,807.00 | - | 1.46% | 23,907 |
| Jul 9, 2025 | 1,781.00 | 1,799.00 | 1,773.00 | 1,781.00 | - | 0.45% | 17,084 |
| Jul 8, 2025 | 1,769.00 | 1,787.00 | 1,756.00 | 1,773.00 | - | 0.23% | 10,056 |
| Jul 7, 2025 | 1,788.00 | 1,788.00 | 1,745.00 | 1,769.00 | - | -1.06% | 10,072 |
| Jul 4, 2025 | 1,782.00 | 1,804.00 | 1,782.00 | 1,788.00 | - | 0.34% | 7,754 |
| Jul 3, 2025 | 1,751.00 | 1,798.00 | 1,749.00 | 1,782.00 | - | 1.83% | 50,563 |
| Jul 2, 2025 | 1,790.00 | 1,795.00 | 1,750.00 | 1,750.00 | - | -2.23% | 17,063 |
| Jul 1, 2025 | 1,759.00 | 1,797.00 | 1,746.00 | 1,790.00 | - | 0.96% | 29,573 |
| Jun 30, 2025 | 1,790.00 | 1,790.00 | 1,763.00 | 1,773.00 | - | -0.95% | 23,995 |
| Jun 27, 2025 | 1,761.00 | 1,806.00 | 1,760.00 | 1,790.00 | - | 1.65% | 32,028 |
| Jun 26, 2025 | 1,777.00 | 1,786.00 | 1,759.00 | 1,761.00 | - | -1.40% | 32,158 |
| Jun 25, 2025 | 1,820.00 | 1,820.00 | 1,775.00 | 1,786.00 | - | -1.98% | 12,524 |
| Jun 24, 2025 | 1,789.00 | 1,840.00 | 1,783.00 | 1,822.00 | - | 1.84% | 27,394 |
| Jun 23, 2025 | 1,814.00 | 1,814.00 | 1,781.00 | 1,789.00 | - | -1.43% | 14,837 |
| Jun 20, 2025 | 1,789.00 | 1,839.00 | 1,780.00 | 1,815.00 | - | 1.45% | 120,757 |
| Jun 19, 2025 | 1,783.00 | 1,805.00 | 1,760.00 | 1,789.00 | - | 0.34% | 36,828 |
| Jun 18, 2025 | 1,799.00 | 1,799.00 | 1,760.00 | 1,783.00 | - | -0.89% | 20,177 |
| Jun 17, 2025 | 1,810.00 | 1,814.00 | 1,791.00 | 1,799.00 | - | -0.61% | 20,788 |
| Jun 16, 2025 | 1,820.00 | 1,824.00 | 1,810.00 | 1,810.00 | - | -0.55% | 14,740 |
| Jun 13, 2025 | 1,840.00 | 1,845.00 | 1,808.00 | 1,820.00 | - | -0.55% | 19,500 |
| Jun 12, 2025 | 1,811.00 | 1,836.00 | 1,802.00 | 1,830.00 | - | 0.88% | 22,599 |
| Jun 11, 2025 | 1,800.00 | 1,825.00 | 1,790.00 | 1,814.00 | - | 0.78% | 26,018 |
| Jun 10, 2025 | 1,787.00 | 1,820.00 | 1,773.00 | 1,800.00 | - | 0.73% | 25,476 |
| Jun 9, 2025 | 1,777.00 | 1,801.00 | 1,764.00 | 1,787.00 | - | 0.56% | 26,366 |
| Jun 5, 2025 | 1,758.00 | 1,780.00 | 1,758.00 | 1,777.00 | - | 1.08% | 17,796 |
| Jun 4, 2025 | 1,770.00 | 1,780.00 | 1,736.00 | 1,758.00 | - | -0.68% | 59,388 |
| Jun 2, 2025 | 1,851.00 | 1,851.00 | 1,761.00 | 1,770.00 | - | -4.38% | 65,676 |
| May 30, 2025 | 1,791.00 | 1,854.00 | 1,788.00 | 1,851.00 | - | 3.52% | 19,078 |
| May 29, 2025 | 1,810.00 | 1,821.00 | 1,761.00 | 1,788.00 | - | -1.00% | 22,275 |
| May 28, 2025 | 1,867.00 | 1,867.00 | 1,795.00 | 1,806.00 | - | -0.50% | 25,211 |