TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 1,876.00
-15.00 (-0.79%)
At close: Mar 18, 2026
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,883.00 | 1,899.00 | 1,882.00 | 1,884.00 | - | -0.37% | 43,518 |
| Mar 17, 2026 | 1,891.00 | 1,910.00 | 1,865.00 | 1,891.00 | 1,891.00 | 0.11% | 194,804 |
| Mar 16, 2026 | 1,935.00 | 1,935.00 | 1,860.00 | 1,889.00 | 1,889.00 | -2.48% | 559,437 |
| Mar 13, 2026 | 1,933.00 | 1,955.00 | 1,898.00 | 1,937.00 | 1,937.00 | 0.16% | 274,454 |
| Mar 12, 2026 | 1,911.00 | 1,950.00 | 1,911.00 | 1,934.00 | 1,934.00 | -0.31% | 202,996 |
| Mar 11, 2026 | 1,880.00 | 1,940.00 | 1,879.00 | 1,940.00 | 1,940.00 | 3.25% | 630,472 |
| Mar 10, 2026 | 1,810.00 | 1,879.00 | 1,805.00 | 1,879.00 | 1,879.00 | 6.10% | 286,901 |
| Mar 9, 2026 | 1,810.00 | 1,817.00 | 1,745.00 | 1,771.00 | 1,771.00 | -5.75% | 469,072 |
| Mar 6, 2026 | 1,861.00 | 1,883.00 | 1,814.00 | 1,879.00 | 1,879.00 | 0.32% | 183,126 |
| Mar 5, 2026 | 1,804.00 | 1,875.00 | 1,804.00 | 1,873.00 | 1,873.00 | 8.02% | 404,400 |
| Mar 4, 2026 | 1,885.00 | 1,892.00 | 1,715.00 | 1,734.00 | 1,734.00 | -9.73% | 1,008,387 |
| Mar 3, 2026 | 1,983.00 | 1,983.00 | 1,910.00 | 1,921.00 | 1,921.00 | -3.71% | 942,195 |
| Feb 27, 2026 | 1,992.00 | 2,065.00 | 1,990.00 | 1,995.00 | 1,995.00 | 0.15% | 597,355 |
| Feb 26, 2026 | 2,105.00 | 2,115.00 | 1,988.00 | 1,992.00 | 1,992.00 | -5.37% | 1,112,367 |
| Feb 25, 2026 | 2,150.00 | 2,180.00 | 2,085.00 | 2,105.00 | 2,105.00 | - | 836,512 |
| Feb 24, 2026 | 2,140.00 | 2,140.00 | 2,070.00 | 2,105.00 | 2,105.00 | -2.09% | 707,521 |
| Feb 23, 2026 | 2,075.00 | 2,170.00 | 2,065.00 | 2,150.00 | 2,150.00 | 4.62% | 1,164,338 |
| Feb 20, 2026 | 2,070.00 | 2,090.00 | 2,045.00 | 2,055.00 | 2,055.00 | -0.96% | 588,004 |
| Feb 19, 2026 | 1,994.00 | 2,100.00 | 1,961.00 | 2,075.00 | 2,075.00 | 5.60% | 1,268,360 |
| Feb 13, 2026 | 1,958.00 | 1,987.00 | 1,953.00 | 1,965.00 | 1,965.00 | -0.30% | 379,031 |
| Feb 12, 2026 | 1,969.00 | 1,988.00 | 1,950.00 | 1,971.00 | 1,971.00 | 0.10% | 271,998 |
| Feb 11, 2026 | 1,980.00 | 1,998.00 | 1,954.00 | 1,969.00 | 1,969.00 | -0.76% | 370,977 |
| Feb 10, 2026 | 1,969.00 | 2,025.00 | 1,958.00 | 1,984.00 | 1,984.00 | 0.76% | 694,696 |
| Feb 9, 2026 | 1,969.00 | 2,000.00 | 1,950.00 | 1,969.00 | 1,969.00 | 0.05% | 523,703 |
| Feb 6, 2026 | 1,896.00 | 2,015.00 | 1,828.00 | 1,968.00 | 1,968.00 | 2.50% | 1,029,187 |
| Feb 5, 2026 | 1,969.00 | 1,980.00 | 1,917.00 | 1,920.00 | 1,920.00 | -2.64% | 344,591 |
| Feb 4, 2026 | 1,949.00 | 1,982.00 | 1,914.00 | 1,972.00 | 1,972.00 | 1.65% | 439,148 |
| Feb 3, 2026 | 1,882.00 | 1,946.00 | 1,866.00 | 1,940.00 | 1,940.00 | 4.19% | 443,156 |
| Feb 2, 2026 | 1,909.00 | 1,930.00 | 1,855.00 | 1,862.00 | 1,862.00 | -2.56% | 532,529 |
| Jan 30, 2026 | 1,862.00 | 1,931.00 | 1,831.00 | 1,911.00 | 1,911.00 | 2.63% | 633,954 |
| Jan 29, 2026 | 1,855.00 | 1,865.00 | 1,823.00 | 1,862.00 | 1,862.00 | 0.38% | 386,547 |
| Jan 28, 2026 | 1,884.00 | 1,884.00 | 1,838.00 | 1,855.00 | 1,855.00 | -0.32% | 283,331 |
| Jan 27, 2026 | 1,869.00 | 1,898.00 | 1,831.00 | 1,861.00 | 1,861.00 | -0.43% | 237,806 |
| Jan 26, 2026 | 1,875.00 | 1,906.00 | 1,855.00 | 1,869.00 | 1,869.00 | -0.32% | 287,659 |
| Jan 23, 2026 | 1,828.00 | 1,877.00 | 1,811.00 | 1,875.00 | 1,875.00 | 2.57% | 460,964 |
| Jan 22, 2026 | 1,864.00 | 1,873.00 | 1,828.00 | 1,828.00 | 1,828.00 | -1.93% | 378,524 |
| Jan 21, 2026 | 1,880.00 | 1,880.00 | 1,815.00 | 1,864.00 | 1,864.00 | -2.15% | 379,046 |
| Jan 20, 2026 | 1,908.00 | 1,920.00 | 1,881.00 | 1,905.00 | 1,905.00 | 0.05% | 327,583 |
| Jan 19, 2026 | 1,887.00 | 1,922.00 | 1,873.00 | 1,904.00 | 1,904.00 | 1.28% | 479,871 |
| Jan 16, 2026 | 1,814.00 | 1,887.00 | 1,793.00 | 1,880.00 | 1,880.00 | 4.33% | 513,100 |
| Jan 15, 2026 | 1,814.00 | 1,821.00 | 1,775.00 | 1,802.00 | 1,802.00 | -1.10% | 378,059 |
| Jan 14, 2026 | 1,839.00 | 1,839.00 | 1,798.00 | 1,822.00 | 1,822.00 | -0.87% | 327,320 |
| Jan 13, 2026 | 1,845.00 | 1,867.00 | 1,807.00 | 1,838.00 | 1,838.00 | -1.08% | 398,508 |
| Jan 12, 2026 | 1,827.00 | 1,862.00 | 1,823.00 | 1,858.00 | 1,858.00 | 1.70% | 285,682 |
| Jan 9, 2026 | 1,853.00 | 1,853.00 | 1,815.00 | 1,827.00 | 1,827.00 | -0.44% | 322,091 |
| Jan 8, 2026 | 1,847.00 | 1,860.00 | 1,817.00 | 1,835.00 | 1,835.00 | -0.27% | 230,726 |
| Jan 7, 2026 | 1,871.00 | 1,877.00 | 1,824.00 | 1,840.00 | 1,840.00 | -1.97% | 608,996 |
| Jan 6, 2026 | 1,900.00 | 1,917.00 | 1,869.00 | 1,877.00 | 1,877.00 | -0.69% | 256,106 |
| Jan 5, 2026 | 1,925.00 | 1,931.00 | 1,867.00 | 1,890.00 | 1,890.00 | -2.12% | 408,204 |
| Jan 2, 2026 | 1,894.00 | 1,932.00 | 1,887.00 | 1,931.00 | 1,931.00 | 2.39% | 534,233 |