TPC Co., Ltd. (KOSDAQ:130740)
South Korea · Delayed Price · Currency is KRW 1,752.00
-58.00 (-3.20%)
At close: Oct 23, 2026
TPC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,810.00 | 1,828.00 | 1,715.00 | 1,752.00 | 1,752.00 | -3.20% | 75,398 |
| Oct 22, 2026 | 1,849.00 | 1,849.00 | 1,763.00 | 1,810.00 | 1,810.00 | -2.95% | 59,939 |
| Oct 21, 2026 | 1,852.00 | 1,925.00 | 1,852.00 | 1,865.00 | 1,865.00 | -1.32% | 34,038 |
| Oct 20, 2026 | 1,911.00 | 1,924.00 | 1,835.00 | 1,890.00 | 1,890.00 | -1.10% | 43,812 |
| Oct 19, 2026 | 1,920.00 | 1,962.00 | 1,901.00 | 1,911.00 | 1,911.00 | -1.44% | 38,217 |
| Oct 16, 2026 | 1,913.00 | 1,962.00 | 1,876.00 | 1,939.00 | 1,939.00 | 0.73% | 35,510 |
| Oct 15, 2026 | 1,990.00 | 1,990.00 | 1,822.00 | 1,925.00 | 1,925.00 | -1.53% | 93,511 |
| Oct 14, 2026 | 1,703.00 | 2,045.00 | 1,658.00 | 1,955.00 | 1,955.00 | 14.06% | 546,334 |
| Oct 13, 2026 | 1,750.00 | 1,751.00 | 1,672.00 | 1,714.00 | 1,714.00 | -3.76% | 17,282 |
| Oct 12, 2026 | 1,790.00 | 1,802.00 | 1,763.00 | 1,781.00 | 1,781.00 | -0.50% | 12,478 |
| Oct 8, 2026 | 1,819.00 | 1,819.00 | 1,763.00 | 1,790.00 | 1,790.00 | -1.49% | 13,401 |
| Oct 7, 2026 | 1,844.00 | 1,852.00 | 1,805.00 | 1,817.00 | 1,817.00 | -0.33% | 7,026 |
| Oct 6, 2026 | 1,847.00 | 1,847.00 | 1,791.00 | 1,823.00 | 1,823.00 | -0.82% | 18,589 |
| Oct 2, 2026 | 1,845.00 | 1,845.00 | 1,810.00 | 1,838.00 | 1,838.00 | 0.55% | 4,799 |
| Oct 1, 2026 | 1,811.00 | 1,840.00 | 1,800.00 | 1,828.00 | 1,828.00 | 0.99% | 15,286 |
| Sep 30, 2026 | 1,875.00 | 1,875.00 | 1,800.00 | 1,810.00 | 1,810.00 | -2.11% | 30,003 |
| Sep 29, 2026 | 1,900.00 | 1,900.00 | 1,811.00 | 1,849.00 | 1,849.00 | -1.65% | 7,691 |
| Sep 28, 2026 | 1,895.00 | 1,930.00 | 1,877.00 | 1,880.00 | 1,880.00 | -2.44% | 19,195 |
| Sep 23, 2026 | 1,960.00 | 1,965.00 | 1,895.00 | 1,927.00 | 1,927.00 | -1.63% | 12,057 |
| Sep 22, 2026 | 1,936.00 | 1,995.00 | 1,935.00 | 1,959.00 | 1,959.00 | 1.19% | 11,017 |
| Sep 21, 2026 | 1,962.00 | 1,962.00 | 1,925.00 | 1,936.00 | 1,936.00 | -1.33% | 18,722 |
| Sep 18, 2026 | 1,930.00 | 1,995.00 | 1,907.00 | 1,962.00 | 1,962.00 | 0.82% | 22,005 |
| Sep 17, 2026 | 1,922.00 | 1,964.00 | 1,864.00 | 1,946.00 | 1,946.00 | 1.25% | 21,554 |
| Sep 16, 2026 | 1,916.00 | 1,932.00 | 1,905.00 | 1,922.00 | 1,922.00 | -0.67% | 13,364 |
| Sep 15, 2026 | 1,898.00 | 1,966.00 | 1,895.00 | 1,935.00 | 1,935.00 | -0.67% | 29,330 |
| Sep 14, 2026 | 2,005.00 | 2,005.00 | 1,920.00 | 1,948.00 | 1,948.00 | -2.84% | 29,633 |
| Sep 11, 2026 | 1,982.00 | 2,050.00 | 1,980.00 | 2,005.00 | 2,005.00 | 0.30% | 16,597 |
| Sep 10, 2026 | 1,987.00 | 2,060.00 | 1,937.00 | 1,999.00 | 1,999.00 | 0.60% | 31,740 |
| Sep 9, 2026 | 1,970.00 | 2,030.00 | 1,970.00 | 1,987.00 | 1,987.00 | - | 20,489 |
| Sep 8, 2026 | 2,005.00 | 2,065.00 | 1,970.00 | 1,987.00 | 1,987.00 | -0.65% | 45,548 |
| Sep 7, 2026 | 2,125.00 | 2,145.00 | 2,000.00 | 2,000.00 | 2,000.00 | -5.88% | 52,919 |
| Sep 4, 2026 | 2,080.00 | 2,130.00 | 2,070.00 | 2,125.00 | 2,125.00 | 2.16% | 49,427 |
| Sep 3, 2026 | 2,050.00 | 2,165.00 | 2,035.00 | 2,080.00 | 2,080.00 | 0.48% | 51,482 |
| Sep 2, 2026 | 2,115.00 | 2,200.00 | 2,035.00 | 2,070.00 | 2,070.00 | -2.82% | 63,856 |
| Sep 1, 2026 | 2,070.00 | 2,160.00 | 2,050.00 | 2,130.00 | 2,130.00 | 2.90% | 66,162 |
| Aug 31, 2026 | 2,035.00 | 2,140.00 | 1,943.00 | 2,070.00 | 2,070.00 | - | 70,310 |
| Aug 28, 2026 | 2,220.00 | 2,220.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.36% | 36,097 |
| Aug 27, 2026 | 2,130.00 | 2,150.00 | 2,070.00 | 2,120.00 | 2,120.00 | -0.47% | 26,055 |
| Aug 26, 2026 | 2,095.00 | 2,140.00 | 2,060.00 | 2,130.00 | 2,130.00 | 1.67% | 27,534 |
| Aug 25, 2026 | 2,080.00 | 2,125.00 | 1,970.00 | 2,095.00 | 2,095.00 | 0.72% | 28,832 |
| Aug 24, 2026 | 2,150.00 | 2,190.00 | 2,065.00 | 2,080.00 | 2,080.00 | -3.26% | 23,665 |
| Aug 21, 2026 | 2,110.00 | 2,150.00 | 2,040.00 | 2,150.00 | 2,150.00 | 0.70% | 45,742 |
| Aug 20, 2026 | 2,125.00 | 2,170.00 | 2,070.00 | 2,135.00 | 2,135.00 | 0.47% | 39,300 |
| Aug 19, 2026 | 2,090.00 | 2,195.00 | 2,010.00 | 2,125.00 | 2,125.00 | 1.67% | 92,492 |
| Aug 18, 2026 | 2,060.00 | 2,250.00 | 2,050.00 | 2,090.00 | 2,090.00 | 2.20% | 131,951 |
| Aug 14, 2026 | 2,070.00 | 2,135.00 | 2,015.00 | 2,045.00 | 2,045.00 | -1.21% | 44,915 |
| Aug 13, 2026 | 2,145.00 | 2,145.00 | 2,040.00 | 2,070.00 | 2,070.00 | 0.49% | 31,640 |
| Aug 12, 2026 | 2,080.00 | 2,095.00 | 2,030.00 | 2,060.00 | 2,060.00 | 0.73% | 49,856 |
| Aug 11, 2026 | 2,040.00 | 2,050.00 | 1,968.00 | 2,045.00 | 2,045.00 | 3.18% | 30,542 |
| Aug 10, 2026 | 2,005.00 | 2,005.00 | 1,942.00 | 1,982.00 | 1,982.00 | 2.16% | 15,613 |