TPC Co., Ltd. (KOSDAQ:130740)
South Korea · Delayed Price · Currency is KRW 2,005.00
+6.00 (0.30%)
At close: Sep 11, 2026
TPC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,065.00 | 2,065.00 | 1,821.00 | 1,940.00 | 1,940.00 | -1.97% | 32,034 |
| Aug 6, 2026 | 1,934.00 | 1,990.00 | 1,887.00 | 1,979.00 | 1,979.00 | 3.40% | 35,867 |
| Aug 5, 2026 | 1,930.00 | 1,955.00 | 1,913.00 | 1,914.00 | 1,914.00 | 0.05% | 22,228 |
| Aug 4, 2026 | 1,875.00 | 2,025.00 | 1,875.00 | 1,913.00 | 1,913.00 | 2.03% | 44,987 |
| Aug 3, 2026 | 2,065.00 | 2,065.00 | 1,870.00 | 1,875.00 | 1,875.00 | -1.83% | 47,528 |
| 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 |