TPC Co., Ltd. (KOSDAQ:130740)
South Korea · Delayed Price · Currency is KRW 1,910.00
+95.00 (5.23%)
At close: Jul 31, 2026
TPC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,850.00 | 1,972.00 | 1,836.00 | 1,910.00 | 1,910.00 | 5.23% | 28,184 |
| Jul 30, 2026 | 1,847.00 | 1,883.00 | 1,765.00 | 1,815.00 | 1,815.00 | 1.17% | 64,406 |
| Jul 29, 2026 | 1,900.00 | 1,941.00 | 1,718.00 | 1,794.00 | 1,794.00 | -5.83% | 94,414 |
| Jul 28, 2026 | 1,999.00 | 2,000.00 | 1,833.00 | 1,905.00 | 1,905.00 | -4.99% | 33,034 |
| Jul 27, 2026 | 1,920.00 | 2,020.00 | 1,920.00 | 2,005.00 | 2,005.00 | 4.43% | 26,634 |
| Jul 24, 2026 | 2,000.00 | 2,080.00 | 1,880.00 | 1,920.00 | 1,920.00 | -4.00% | 70,116 |
| Jul 23, 2026 | 2,040.00 | 2,085.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.01% | 38,724 |
| Jul 22, 2026 | 1,977.00 | 2,020.00 | 1,955.00 | 1,980.00 | 1,980.00 | 2.11% | 36,241 |
| Jul 21, 2026 | 1,977.00 | 1,989.00 | 1,895.00 | 1,939.00 | 1,939.00 | -2.12% | 33,818 |
| Jul 20, 2026 | 1,967.00 | 2,035.00 | 1,920.00 | 1,981.00 | 1,981.00 | 0.56% | 37,642 |
| Jul 16, 2026 | 1,935.00 | 2,015.00 | 1,916.00 | 1,970.00 | 1,970.00 | 1.81% | 56,394 |
| Jul 15, 2026 | 1,949.00 | 1,961.00 | 1,838.00 | 1,935.00 | 1,935.00 | 1.26% | 35,410 |
| Jul 14, 2026 | 1,871.00 | 1,942.00 | 1,871.00 | 1,911.00 | 1,911.00 | 1.27% | 20,843 |
| Jul 13, 2026 | 1,960.00 | 2,015.00 | 1,882.00 | 1,887.00 | 1,887.00 | -3.72% | 43,763 |
| Jul 10, 2026 | 1,854.00 | 1,995.00 | 1,854.00 | 1,960.00 | 1,960.00 | 5.72% | 42,248 |
| Jul 9, 2026 | 1,945.00 | 1,945.00 | 1,850.00 | 1,854.00 | 1,854.00 | 0.22% | 31,180 |
| Jul 8, 2026 | 2,025.00 | 2,025.00 | 1,810.00 | 1,850.00 | 1,850.00 | -7.96% | 63,332 |
| Jul 7, 2026 | 1,974.00 | 2,120.00 | 1,974.00 | 2,010.00 | 2,010.00 | 0.50% | 37,818 |
| Jul 6, 2026 | 2,000.00 | 2,045.00 | 1,947.00 | 2,000.00 | 2,000.00 | -0.50% | 39,201 |
| Jul 3, 2026 | 2,015.00 | 2,035.00 | 1,961.00 | 2,010.00 | 2,010.00 | -1.47% | 34,411 |
| Jul 2, 2026 | 2,000.00 | 2,065.00 | 1,933.00 | 2,040.00 | 2,040.00 | 0.99% | 48,616 |
| Jul 1, 2026 | 2,145.00 | 2,150.00 | 2,005.00 | 2,020.00 | 2,020.00 | -2.18% | 64,165 |
| Jun 30, 2026 | 2,030.00 | 2,135.00 | 2,005.00 | 2,065.00 | 2,065.00 | 1.72% | 113,436 |
| Jun 29, 2026 | 1,826.00 | 2,095.00 | 1,826.00 | 2,030.00 | 2,030.00 | 11.17% | 127,924 |
| Jun 26, 2026 | 1,743.00 | 1,947.00 | 1,743.00 | 1,826.00 | 1,826.00 | 4.76% | 185,111 |
| Jun 25, 2026 | 1,800.00 | 1,822.00 | 1,742.00 | 1,743.00 | 1,743.00 | -2.41% | 90,945 |
| Jun 24, 2026 | 1,820.00 | 1,892.00 | 1,723.00 | 1,786.00 | 1,786.00 | -1.87% | 104,903 |
| Jun 23, 2026 | 1,915.00 | 1,961.00 | 1,801.00 | 1,820.00 | 1,820.00 | -4.96% | 110,450 |
| Jun 22, 2026 | 1,898.00 | 2,035.00 | 1,840.00 | 1,915.00 | 1,915.00 | 0.10% | 125,652 |
| Jun 19, 2026 | 2,045.00 | 2,045.00 | 1,911.00 | 1,913.00 | 1,913.00 | -6.45% | 127,454 |
| Jun 18, 2026 | 2,065.00 | 2,155.00 | 1,982.00 | 2,045.00 | 2,045.00 | -0.97% | 106,659 |
| Jun 17, 2026 | 2,130.00 | 2,210.00 | 2,065.00 | 2,065.00 | 2,065.00 | -3.05% | 87,556 |
| Jun 16, 2026 | 2,195.00 | 2,225.00 | 2,105.00 | 2,130.00 | 2,130.00 | -1.16% | 101,093 |
| Jun 15, 2026 | 2,355.00 | 2,355.00 | 2,120.00 | 2,155.00 | 2,155.00 | -2.93% | 195,018 |
| Jun 12, 2026 | 2,180.00 | 2,260.00 | 2,115.00 | 2,220.00 | 2,220.00 | 3.50% | 204,405 |
| Jun 11, 2026 | 2,110.00 | 2,200.00 | 2,085.00 | 2,145.00 | 2,145.00 | 1.66% | 145,156 |
| Jun 10, 2026 | 2,130.00 | 2,220.00 | 2,090.00 | 2,110.00 | 2,110.00 | -1.17% | 177,456 |
| Jun 9, 2026 | 2,220.00 | 2,270.00 | 2,090.00 | 2,135.00 | 2,135.00 | -1.16% | 298,977 |
| Jun 8, 2026 | 1,940.00 | 2,195.00 | 1,815.00 | 2,160.00 | 2,160.00 | 4.60% | 274,828 |
| Jun 5, 2026 | 2,035.00 | 2,180.00 | 2,000.00 | 2,065.00 | 2,065.00 | 1.47% | 259,889 |
| Jun 4, 2026 | 2,015.00 | 2,150.00 | 1,910.00 | 2,035.00 | 2,035.00 | 0.99% | 251,433 |
| Jun 2, 2026 | 1,863.00 | 2,070.00 | 1,720.00 | 2,015.00 | 2,015.00 | 10.65% | 571,487 |
| Jun 1, 2026 | 1,708.00 | 2,050.00 | 1,651.00 | 1,821.00 | 1,821.00 | 6.62% | 1,192,092 |
| May 29, 2026 | 1,793.00 | 1,824.00 | 1,670.00 | 1,708.00 | 1,708.00 | -4.74% | 119,358 |
| May 28, 2026 | 1,862.00 | 1,918.00 | 1,778.00 | 1,793.00 | 1,793.00 | -4.63% | 126,323 |
| May 27, 2026 | 2,000.00 | 2,030.00 | 1,880.00 | 1,880.00 | 1,880.00 | -7.62% | 218,817 |
| May 26, 2026 | 2,125.00 | 2,140.00 | 1,999.00 | 2,035.00 | 2,035.00 | -3.33% | 205,127 |
| May 22, 2026 | 2,060.00 | 2,160.00 | 1,995.00 | 2,105.00 | 2,105.00 | 4.21% | 293,033 |
| May 21, 2026 | 1,990.00 | 2,070.00 | 1,861.00 | 2,020.00 | 2,020.00 | 3.27% | 304,198 |
| May 20, 2026 | 2,000.00 | 2,040.00 | 1,950.00 | 1,956.00 | 1,956.00 | -4.12% | 274,920 |