TPC Co., Ltd. (KOSDAQ:130740)
South Korea · Delayed Price · Currency is KRW 1,708.00
-85.00 (-4.74%)
At close: May 29, 2026
TPC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,060.00 | 2,065.00 | 1,900.00 | 2,040.00 | 2,040.00 | -1.45% | 614,209 |
| May 18, 2026 | 2,470.00 | 2,500.00 | 2,010.00 | 2,070.00 | 2,070.00 | -19.77% | 3,208,437 |
| May 15, 2026 | 2,020.00 | 2,580.00 | 2,020.00 | 2,580.00 | 2,580.00 | 29.97% | 2,628,302 |
| May 14, 2026 | 2,060.00 | 2,145.00 | 1,905.00 | 1,985.00 | 1,985.00 | -2.22% | 50,874 |
| May 13, 2026 | 1,964.00 | 2,095.00 | 1,905.00 | 2,030.00 | 2,030.00 | 3.36% | 87,553 |
| May 12, 2026 | 1,936.00 | 2,025.00 | 1,891.00 | 1,964.00 | 1,964.00 | 1.45% | 99,674 |
| May 11, 2026 | 2,020.00 | 2,065.00 | 1,931.00 | 1,936.00 | 1,936.00 | -4.63% | 92,813 |
| May 8, 2026 | 1,949.00 | 2,060.00 | 1,920.00 | 2,030.00 | 2,030.00 | 2.63% | 98,919 |
| May 7, 2026 | 2,005.00 | 2,025.00 | 1,931.00 | 1,978.00 | 1,978.00 | -1.35% | 79,350 |
| May 6, 2026 | 2,090.00 | 2,090.00 | 1,970.00 | 2,005.00 | 2,005.00 | -3.14% | 94,801 |
| May 4, 2026 | 2,135.00 | 2,155.00 | 2,060.00 | 2,070.00 | 2,070.00 | -3.04% | 111,547 |
| Apr 30, 2026 | 2,140.00 | 2,210.00 | 2,100.00 | 2,135.00 | 2,135.00 | 0.47% | 59,152 |
| Apr 29, 2026 | 2,140.00 | 2,195.00 | 2,120.00 | 2,125.00 | 2,125.00 | -1.62% | 45,647 |
| Apr 28, 2026 | 2,150.00 | 2,220.00 | 2,115.00 | 2,160.00 | 2,160.00 | 0.47% | 62,814 |
| Apr 27, 2026 | 2,165.00 | 2,215.00 | 2,085.00 | 2,150.00 | 2,150.00 | 1.42% | 64,856 |
| Apr 24, 2026 | 2,145.00 | 2,190.00 | 2,100.00 | 2,120.00 | 2,120.00 | -1.17% | 60,254 |
| Apr 23, 2026 | 2,200.00 | 2,215.00 | 2,085.00 | 2,145.00 | 2,145.00 | -1.83% | 40,010 |
| Apr 22, 2026 | 2,170.00 | 2,200.00 | 2,125.00 | 2,185.00 | 2,185.00 | 0.69% | 32,096 |
| Apr 21, 2026 | 2,180.00 | 2,200.00 | 2,120.00 | 2,170.00 | 2,170.00 | -0.46% | 59,133 |
| Apr 20, 2026 | 2,210.00 | 2,210.00 | 2,155.00 | 2,180.00 | 2,180.00 | -0.23% | 47,073 |
| Apr 17, 2026 | 2,175.00 | 2,235.00 | 2,155.00 | 2,185.00 | 2,185.00 | 0.46% | 21,008 |
| Apr 16, 2026 | 2,260.00 | 2,260.00 | 2,165.00 | 2,175.00 | 2,175.00 | -2.03% | 56,957 |
| Apr 15, 2026 | 2,185.00 | 2,250.00 | 2,185.00 | 2,220.00 | 2,220.00 | 1.60% | 78,592 |
| Apr 14, 2026 | 2,185.00 | 2,210.00 | 2,140.00 | 2,185.00 | 2,185.00 | 1.39% | 78,907 |
| Apr 13, 2026 | 2,150.00 | 2,185.00 | 2,090.00 | 2,155.00 | 2,155.00 | 0.23% | 65,951 |
| Apr 10, 2026 | 2,200.00 | 2,200.00 | 2,065.00 | 2,150.00 | 2,150.00 | 1.42% | 71,861 |
| Apr 9, 2026 | 2,195.00 | 2,195.00 | 2,060.00 | 2,120.00 | 2,120.00 | -0.24% | 42,684 |
| Apr 8, 2026 | 2,090.00 | 2,155.00 | 2,065.00 | 2,125.00 | 2,125.00 | 4.17% | 72,049 |
| Apr 7, 2026 | 2,140.00 | 2,145.00 | 2,020.00 | 2,040.00 | 2,040.00 | -1.92% | 66,704 |
| Apr 6, 2026 | 2,025.00 | 2,095.00 | 1,995.00 | 2,080.00 | 2,080.00 | 2.72% | 50,654 |
| Apr 3, 2026 | 2,085.00 | 2,090.00 | 2,000.00 | 2,025.00 | 2,025.00 | 0.25% | 33,243 |
| Apr 2, 2026 | 2,160.00 | 2,220.00 | 2,005.00 | 2,020.00 | 2,020.00 | -5.39% | 83,339 |
| Apr 1, 2026 | 2,050.00 | 2,135.00 | 2,050.00 | 2,135.00 | 2,135.00 | 4.15% | 37,061 |
| Mar 31, 2026 | 2,125.00 | 2,130.00 | 2,030.00 | 2,050.00 | 2,050.00 | -3.53% | 48,489 |
| Mar 30, 2026 | 2,205.00 | 2,205.00 | 2,080.00 | 2,125.00 | 2,125.00 | 0.24% | 36,528 |
| Mar 27, 2026 | 2,095.00 | 2,190.00 | 2,045.00 | 2,120.00 | 2,120.00 | -1.17% | 88,279 |
| Mar 26, 2026 | 2,145.00 | 2,195.00 | 2,095.00 | 2,145.00 | 2,145.00 | - | 60,868 |
| Mar 25, 2026 | 2,240.00 | 2,240.00 | 2,120.00 | 2,145.00 | 2,145.00 | -2.94% | 115,834 |
| Mar 24, 2026 | 2,180.00 | 2,215.00 | 2,145.00 | 2,210.00 | 2,210.00 | 1.38% | 74,597 |
| Mar 23, 2026 | 2,230.00 | 2,230.00 | 2,055.00 | 2,180.00 | 2,180.00 | -2.24% | 89,250 |
| Mar 20, 2026 | 2,245.00 | 2,265.00 | 2,185.00 | 2,230.00 | 2,230.00 | -0.67% | 136,735 |
| Mar 19, 2026 | 2,140.00 | 2,255.00 | 2,085.00 | 2,245.00 | 2,245.00 | 4.18% | 219,772 |
| Mar 18, 2026 | 2,185.00 | 2,220.00 | 2,135.00 | 2,155.00 | 2,155.00 | -1.37% | 54,678 |