TPC Co., Ltd. (KOSDAQ:130740)
South Korea · Delayed Price · Currency is KRW 1,778.00
-1.00 (-0.06%)
At close: Nov 13, 2026
TPC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,830.00 | 1,877.00 | 1,772.00 | 1,778.00 | 1,778.00 | -0.06% | 24,988 |
| Nov 12, 2026 | 1,823.00 | 1,880.00 | 1,750.00 | 1,779.00 | 1,779.00 | -2.25% | 27,569 |
| Nov 11, 2026 | 1,794.00 | 1,853.00 | 1,793.00 | 1,820.00 | 1,820.00 | 1.68% | 19,408 |
| Nov 10, 2026 | 1,875.00 | 1,875.00 | 1,782.00 | 1,790.00 | 1,790.00 | -0.56% | 12,191 |
| Nov 9, 2026 | 1,829.00 | 1,901.00 | 1,752.00 | 1,800.00 | 1,800.00 | -0.61% | 12,271 |
| Nov 6, 2026 | 1,792.00 | 1,864.00 | 1,750.00 | 1,811.00 | 1,811.00 | -0.60% | 22,605 |
| Nov 5, 2026 | 1,836.00 | 1,897.00 | 1,818.00 | 1,822.00 | 1,822.00 | 0.28% | 25,386 |
| Nov 4, 2026 | 1,852.00 | 1,967.00 | 1,811.00 | 1,817.00 | 1,817.00 | -1.89% | 31,373 |
| Nov 3, 2026 | 1,868.00 | 1,915.00 | 1,830.00 | 1,852.00 | 1,852.00 | -0.91% | 59,045 |
| Nov 2, 2026 | 1,890.00 | 2,445.00 | 1,793.00 | 1,869.00 | 1,869.00 | -1.68% | 246,574 |
| Oct 30, 2026 | 2,040.00 | 2,080.00 | 1,881.00 | 1,901.00 | 1,901.00 | -6.81% | 26,012 |
| Oct 29, 2026 | 1,901.00 | 2,095.00 | 1,901.00 | 2,040.00 | 2,040.00 | 5.32% | 53,179 |
| Oct 28, 2026 | 1,940.00 | 2,020.00 | 1,899.00 | 1,937.00 | 1,937.00 | 2.00% | 42,132 |
| Oct 27, 2026 | 1,812.00 | 1,950.00 | 1,812.00 | 1,899.00 | 1,899.00 | 5.50% | 39,162 |
| Oct 26, 2026 | 1,755.00 | 1,928.00 | 1,754.00 | 1,800.00 | 1,800.00 | 2.74% | 121,758 |
| Oct 23, 2026 | 1,810.00 | 1,828.00 | 1,715.00 | 1,752.00 | 1,752.00 | -3.20% | 75,563 |
| Oct 22, 2026 | 1,849.00 | 1,849.00 | 1,763.00 | 1,810.00 | 1,810.00 | -2.95% | 61,185 |
| 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% | 44,019 |
| Oct 19, 2026 | 1,920.00 | 1,962.00 | 1,901.00 | 1,911.00 | 1,911.00 | -1.44% | 45,551 |
| 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 |