TPC Co., Ltd. (KOSDAQ:130740)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,765.00
+23.00 (1.32%)
At close: Aug 28, 2025

TPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,742.001,800.001,736.001,765.00-1.32%3,669
Aug 27, 20251,783.001,807.001,742.001,742.00--2.30%9,463
Aug 26, 20251,768.001,795.001,768.001,783.00-0.85%8,826
Aug 25, 20251,760.001,807.001,760.001,768.00-0.45%20,781
Aug 22, 20251,746.001,765.001,746.001,760.00-0.80%2,097
Aug 21, 20251,747.001,772.001,732.001,746.00--0.06%15,840
Aug 20, 20251,749.001,760.001,729.001,747.00--0.96%13,493
Aug 19, 20251,794.001,805.001,740.001,764.00--1.67%16,458
Aug 18, 20251,778.001,807.001,753.001,794.00-0.90%19,937
Aug 14, 20251,760.001,806.001,742.001,778.00-1.37%9,771
Aug 13, 20251,754.001,768.001,740.001,754.00--6,095
Aug 12, 20251,766.001,774.001,754.001,754.00--1.41%10,846
Aug 11, 20251,782.001,807.001,772.001,779.00--0.17%17,497
Aug 8, 20251,811.001,856.001,782.001,782.00--1.60%67,773
Aug 7, 20251,732.001,848.001,732.001,811.00-4.56%65,072
Aug 6, 20251,697.001,732.001,697.001,732.00-2.61%45,302
Aug 5, 20251,686.001,718.001,686.001,688.00-0.12%29,539
Aug 4, 20251,703.001,719.001,684.001,686.00--1.98%19,558
Aug 1, 20251,758.001,758.001,720.001,720.00--2.16%11,519
Jul 31, 20251,740.001,758.001,740.001,758.00--7,507
Jul 30, 20251,750.001,758.001,738.001,758.00--0.34%9,657
Jul 29, 20251,748.001,765.001,746.001,764.00--0.06%4,308
Jul 28, 20251,749.001,789.001,740.001,765.00--0.17%11,265
Jul 25, 20251,755.001,777.001,731.001,768.00-0.74%13,849
Jul 24, 20251,776.001,789.001,666.001,755.00--1.18%20,893
Jul 23, 20251,774.001,794.001,771.001,776.00-0.11%10,150
Jul 22, 20251,765.001,800.001,765.001,774.00-0.74%14,979
Jul 21, 20251,773.001,796.001,741.001,761.00--1.95%21,133
Jul 18, 20251,767.001,800.001,766.001,796.00-1.70%17,067
Jul 17, 20251,799.001,799.001,758.001,766.00--0.84%17,875
Jul 16, 20251,780.001,781.001,760.001,781.00-0.06%11,079
Jul 15, 20251,782.001,782.001,765.001,780.00--0.11%7,589
Jul 14, 20251,782.001,806.001,760.001,782.00--15,209
Jul 11, 20251,807.001,829.001,780.001,782.00--1.38%13,898
Jul 10, 20251,807.001,807.001,786.001,807.00-1.46%23,907
Jul 9, 20251,781.001,799.001,773.001,781.00-0.45%17,084
Jul 8, 20251,769.001,787.001,756.001,773.00-0.23%10,056
Jul 7, 20251,788.001,788.001,745.001,769.00--1.06%10,072
Jul 4, 20251,782.001,804.001,782.001,788.00-0.34%7,754
Jul 3, 20251,751.001,798.001,749.001,782.00-1.83%50,563
Jul 2, 20251,790.001,795.001,750.001,750.00--2.23%17,063
Jul 1, 20251,759.001,797.001,746.001,790.00-0.96%29,573
Jun 30, 20251,790.001,790.001,763.001,773.00--0.95%23,995
Jun 27, 20251,761.001,806.001,760.001,790.00-1.65%32,028
Jun 26, 20251,777.001,786.001,759.001,761.00--1.40%32,158
Jun 25, 20251,820.001,820.001,775.001,786.00--1.98%12,524
Jun 24, 20251,789.001,840.001,783.001,822.00-1.84%27,394
Jun 23, 20251,814.001,814.001,781.001,789.00--1.43%14,837
Jun 20, 20251,789.001,839.001,780.001,815.00-1.45%120,757
Jun 19, 20251,783.001,805.001,760.001,789.00-0.34%36,828