Skip to main content
logo
TPC Co., Ltd. (KOSDAQ:130740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
+52.00 (2.63%)
At close: May 8, 2026

TPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262,020.002,065.001,931.001,936.001,936.00-4.63%92,812
May 8, 20261,949.002,060.001,920.002,030.002,030.002.63%98,917
May 7, 20262,005.002,025.001,931.001,978.001,978.00-1.35%79,049
May 6, 20262,090.002,090.001,970.002,005.002,005.00-3.14%94,784
May 4, 20262,135.002,155.002,060.002,070.002,070.00-3.04%111,547
Apr 30, 20262,140.002,210.002,100.002,135.002,135.000.47%59,152
Apr 29, 20262,140.002,195.002,120.002,125.002,125.00-1.62%45,646
Apr 28, 20262,150.002,220.002,115.002,160.002,160.000.47%62,722
Apr 27, 20262,165.002,215.002,085.002,150.002,150.001.42%64,856
Apr 24, 20262,145.002,190.002,100.002,120.002,120.00-1.17%60,254
Apr 23, 20262,200.002,215.002,085.002,145.002,145.00-1.83%40,010
Apr 22, 20262,170.002,200.002,125.002,185.002,185.000.69%32,075
Apr 21, 20262,180.002,200.002,120.002,170.002,170.00-0.46%59,133
Apr 20, 20262,210.002,210.002,155.002,180.002,180.00-0.23%46,013
Apr 17, 20262,175.002,235.002,155.002,185.002,185.000.46%20,890
Apr 16, 20262,260.002,260.002,165.002,175.002,175.00-2.03%56,956
Apr 15, 20262,185.002,250.002,185.002,220.002,220.001.60%78,584
Apr 14, 20262,185.002,210.002,140.002,185.002,185.001.39%78,906
Apr 13, 20262,150.002,185.002,090.002,155.002,155.000.23%65,938
Apr 10, 20262,200.002,200.002,065.002,150.002,150.001.42%71,855
Apr 9, 20262,195.002,195.002,060.002,120.002,120.00-0.24%42,684
Apr 8, 20262,090.002,155.002,065.002,125.002,125.004.17%71,899
Apr 7, 20262,140.002,145.002,020.002,040.002,040.00-1.92%66,704
Apr 6, 20262,025.002,095.001,995.002,080.002,080.002.72%50,654
Apr 3, 20262,085.002,090.002,000.002,025.002,025.000.25%33,243
Apr 2, 20262,160.002,220.002,005.002,020.002,020.00-5.39%83,290
Apr 1, 20262,050.002,135.002,050.002,135.002,135.004.15%36,661
Mar 31, 20262,125.002,130.002,030.002,050.002,050.00-3.53%48,489
Mar 30, 20262,205.002,205.002,080.002,125.002,125.000.24%36,528
Mar 27, 20262,095.002,190.002,045.002,120.002,120.00-1.17%88,279
Mar 26, 20262,145.002,195.002,095.002,145.002,145.00-60,532
Mar 25, 20262,240.002,240.002,120.002,145.002,145.00-2.94%115,831
Mar 24, 20262,180.002,215.002,145.002,210.002,210.001.38%74,597
Mar 23, 20262,230.002,230.002,055.002,180.002,180.00-2.24%89,050
Mar 20, 20262,245.002,265.002,185.002,230.002,230.00-0.67%133,646
Mar 19, 20262,140.002,255.002,085.002,245.002,245.004.18%215,782
Mar 18, 20262,185.002,220.002,135.002,155.002,155.00-1.37%54,678
Mar 17, 20262,195.002,220.002,145.002,185.002,185.002.34%69,445
Mar 16, 20262,255.002,255.002,120.002,135.002,135.00-2.51%80,171
Mar 13, 20262,130.002,230.002,090.002,190.002,190.003.55%130,932
Mar 12, 20262,040.002,130.002,040.002,115.002,115.003.68%41,485
Mar 11, 20262,115.002,150.002,015.002,040.002,040.00-0.49%71,278
Mar 10, 20262,040.002,110.002,000.002,050.002,050.001.49%74,530
Mar 9, 20262,100.002,100.001,970.002,020.002,020.00-5.16%73,509
Mar 6, 20261,978.002,130.001,962.002,130.002,130.006.23%123,563
Mar 5, 20261,800.002,035.001,800.002,005.002,005.0012.51%156,103
Mar 4, 20262,060.002,060.001,700.001,782.001,782.00-14.33%273,435
Mar 3, 20262,035.002,115.002,035.002,080.002,080.00-1.89%180,193
Feb 27, 20262,125.002,205.002,030.002,120.002,120.00-0.93%331,343
Feb 26, 20262,210.002,220.002,135.002,140.002,140.00-3.17%154,341