TPC Co., Ltd. (KOSDAQ:130740)
South Korea · Delayed Price · Currency is KRW 2,070.00
-15.00 (-0.72%)
At close: Jan 20, 2026
TPC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,030.00 | 3,100.00 | 2,645.00 | 2,695.00 | 2,695.00 | -13.62% | 1,937,358 |
| Jan 22, 2026 | 2,955.00 | 3,495.00 | 2,800.00 | 3,120.00 | 3,120.00 | 15.99% | 12,021,050 |
| Jan 21, 2026 | 2,065.00 | 2,690.00 | 1,976.00 | 2,690.00 | 2,690.00 | 29.95% | 4,019,660 |
| Jan 20, 2026 | 2,150.00 | 2,150.00 | 1,960.00 | 2,070.00 | 2,070.00 | -0.72% | 296,812 |
| Jan 19, 2026 | 2,020.00 | 2,130.00 | 1,989.00 | 2,085.00 | 2,085.00 | 3.47% | 347,193 |
| Jan 16, 2026 | 2,090.00 | 2,170.00 | 1,981.00 | 2,015.00 | 2,015.00 | -3.82% | 291,613 |
| Jan 15, 2026 | 1,907.00 | 2,150.00 | 1,871.00 | 2,095.00 | 2,095.00 | 9.40% | 673,082 |
| Jan 14, 2026 | 1,888.00 | 1,945.00 | 1,862.00 | 1,915.00 | 1,915.00 | 0.47% | 67,238 |
| Jan 13, 2026 | 1,885.00 | 1,978.00 | 1,859.00 | 1,906.00 | 1,906.00 | 1.33% | 135,306 |
| Jan 12, 2026 | 1,741.00 | 1,993.00 | 1,730.00 | 1,881.00 | 1,881.00 | 7.06% | 712,357 |
| Jan 9, 2026 | 1,792.00 | 1,833.00 | 1,711.00 | 1,757.00 | 1,757.00 | -1.95% | 104,226 |
| Jan 8, 2026 | 1,832.00 | 1,832.00 | 1,780.00 | 1,792.00 | 1,792.00 | -1.92% | 32,433 |
| Jan 7, 2026 | 1,857.00 | 1,899.00 | 1,800.00 | 1,827.00 | 1,827.00 | -1.62% | 44,801 |
| Jan 6, 2026 | 1,951.00 | 1,951.00 | 1,856.00 | 1,857.00 | 1,857.00 | -2.47% | 37,276 |
| Jan 5, 2026 | 1,866.00 | 1,925.00 | 1,842.00 | 1,904.00 | 1,904.00 | 2.04% | 61,346 |
| Jan 2, 2026 | 1,829.00 | 1,888.00 | 1,829.00 | 1,866.00 | 1,866.00 | 2.02% | 52,812 |
| Dec 30, 2025 | 1,876.00 | 1,960.00 | 1,772.00 | 1,829.00 | 1,829.00 | -2.82% | 148,398 |
| Dec 29, 2025 | 1,833.00 | 1,920.00 | 1,833.00 | 1,882.00 | 1,882.00 | 2.67% | 89,120 |
| Dec 26, 2025 | 1,850.00 | 1,886.00 | 1,829.00 | 1,833.00 | 1,833.00 | -0.92% | 46,768 |
| Dec 24, 2025 | 1,928.00 | 1,953.00 | 1,841.00 | 1,850.00 | 1,850.00 | -4.05% | 96,226 |
| Dec 23, 2025 | 1,851.00 | 1,954.00 | 1,751.00 | 1,928.00 | 1,928.00 | 4.61% | 165,214 |
| Dec 22, 2025 | 1,895.00 | 1,895.00 | 1,843.00 | 1,843.00 | 1,843.00 | - | 45,850 |
| Dec 19, 2025 | 1,787.00 | 1,855.00 | 1,783.00 | 1,843.00 | 1,843.00 | 3.13% | 46,575 |
| Dec 18, 2025 | 1,806.00 | 1,845.00 | 1,787.00 | 1,787.00 | 1,787.00 | -2.19% | 30,332 |
| Dec 17, 2025 | 1,800.00 | 1,885.00 | 1,784.00 | 1,827.00 | 1,827.00 | 0.83% | 69,888 |
| Dec 16, 2025 | 1,860.00 | 1,888.00 | 1,777.00 | 1,812.00 | 1,812.00 | -2.63% | 61,726 |
| Dec 15, 2025 | 1,815.00 | 1,900.00 | 1,803.00 | 1,861.00 | 1,861.00 | 1.47% | 72,961 |
| Dec 12, 2025 | 1,798.00 | 1,900.00 | 1,798.00 | 1,834.00 | 1,834.00 | 2.00% | 101,872 |
| Dec 11, 2025 | 1,766.00 | 1,812.00 | 1,746.00 | 1,798.00 | 1,798.00 | 1.81% | 18,073 |
| Dec 10, 2025 | 1,770.00 | 1,783.00 | 1,762.00 | 1,766.00 | 1,766.00 | -0.95% | 19,760 |
| Dec 9, 2025 | 1,800.00 | 1,800.00 | 1,770.00 | 1,783.00 | 1,783.00 | -0.78% | 27,215 |
| Dec 8, 2025 | 1,786.00 | 1,823.00 | 1,785.00 | 1,797.00 | 1,797.00 | -0.33% | 51,720 |
| Dec 5, 2025 | 1,791.00 | 1,844.00 | 1,756.00 | 1,803.00 | 1,803.00 | 0.67% | 38,911 |
| Dec 4, 2025 | 1,790.00 | 1,865.00 | 1,772.00 | 1,791.00 | 1,791.00 | 0.06% | 56,077 |
| Dec 3, 2025 | 1,825.00 | 1,825.00 | 1,776.00 | 1,790.00 | 1,790.00 | -1.92% | 27,560 |
| Dec 2, 2025 | 1,764.00 | 1,826.00 | 1,731.00 | 1,825.00 | 1,825.00 | 3.46% | 46,268 |
| Dec 1, 2025 | 1,721.00 | 1,787.00 | 1,716.00 | 1,764.00 | 1,764.00 | 2.50% | 33,729 |
| Nov 28, 2025 | 1,645.00 | 1,734.00 | 1,645.00 | 1,721.00 | 1,721.00 | 4.62% | 39,460 |
| Nov 27, 2025 | 1,649.00 | 1,656.00 | 1,625.00 | 1,645.00 | 1,645.00 | 0.24% | 36,259 |
| Nov 26, 2025 | 1,669.00 | 1,669.00 | 1,612.00 | 1,641.00 | 1,641.00 | -1.68% | 74,520 |
| Nov 25, 2025 | 1,683.00 | 1,700.00 | 1,660.00 | 1,669.00 | 1,669.00 | -0.48% | 20,309 |
| Nov 24, 2025 | 1,702.00 | 1,709.00 | 1,676.00 | 1,677.00 | 1,677.00 | -1.99% | 31,066 |
| Nov 21, 2025 | 1,744.00 | 1,744.00 | 1,680.00 | 1,711.00 | 1,711.00 | -1.38% | 32,299 |
| Nov 20, 2025 | 1,720.00 | 1,750.00 | 1,707.00 | 1,735.00 | 1,735.00 | 0.87% | 19,734 |
| Nov 19, 2025 | 1,752.00 | 1,752.00 | 1,610.00 | 1,720.00 | 1,720.00 | -1.88% | 54,824 |
| Nov 18, 2025 | 1,716.00 | 1,763.00 | 1,704.00 | 1,753.00 | 1,753.00 | 2.16% | 31,730 |
| Nov 17, 2025 | 1,737.00 | 1,746.00 | 1,715.00 | 1,716.00 | 1,716.00 | -1.21% | 29,916 |
| Nov 14, 2025 | 1,759.00 | 1,818.00 | 1,730.00 | 1,737.00 | 1,737.00 | -2.20% | 37,809 |
| Nov 13, 2025 | 1,769.00 | 1,776.00 | 1,746.00 | 1,776.00 | 1,776.00 | 0.40% | 28,541 |
| Nov 12, 2025 | 1,721.00 | 1,777.00 | 1,721.00 | 1,769.00 | 1,769.00 | 2.79% | 20,918 |