TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 1,735.00
-5.00 (-0.29%)
Last updated: Sep 9, 2025, 9:14 AM KST
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,739.00 | 1,749.00 | 1,724.00 | 1,738.00 | 1,738.00 | -0.11% | 407,431 |
| Sep 8, 2025 | 1,733.00 | 1,750.00 | 1,717.00 | 1,740.00 | 1,740.00 | -0.06% | 595,709 |
| Sep 5, 2025 | 1,787.00 | 1,800.00 | 1,715.00 | 1,741.00 | 1,741.00 | -2.57% | 779,109 |
| Sep 4, 2025 | 1,751.00 | 1,807.00 | 1,734.00 | 1,787.00 | 1,787.00 | 2.23% | 1,000,388 |
| Sep 3, 2025 | 1,735.00 | 1,811.00 | 1,725.00 | 1,748.00 | 1,748.00 | 0.63% | 1,138,841 |
| Sep 2, 2025 | 1,731.00 | 1,765.00 | 1,708.00 | 1,737.00 | 1,737.00 | 0.35% | 843,909 |
| Sep 1, 2025 | 1,805.00 | 1,820.00 | 1,720.00 | 1,731.00 | 1,731.00 | -4.99% | 1,511,292 |
| Aug 29, 2025 | 1,866.00 | 1,868.00 | 1,808.00 | 1,822.00 | 1,822.00 | -2.83% | 1,491,958 |
| Aug 28, 2025 | 1,891.00 | 1,922.00 | 1,840.00 | 1,875.00 | 1,875.00 | -1.32% | 1,647,370 |
| Aug 27, 2025 | 1,862.00 | 1,967.00 | 1,852.00 | 1,900.00 | 1,900.00 | 3.15% | 3,456,024 |
| Aug 26, 2025 | 2,100.00 | 2,100.00 | 1,830.00 | 1,842.00 | 1,842.00 | -8.13% | 4,993,507 |
| Aug 25, 2025 | 2,065.00 | 2,065.00 | 1,944.00 | 2,005.00 | 2,005.00 | -1.72% | 2,348,583 |
| Aug 22, 2025 | 2,130.00 | 2,310.00 | 1,989.00 | 2,040.00 | 2,040.00 | -2.16% | 11,245,171 |
| Aug 21, 2025 | 2,040.00 | 2,160.00 | 2,000.00 | 2,085.00 | 2,085.00 | 2.21% | 6,168,683 |
| Aug 20, 2025 | 1,890.00 | 2,075.00 | 1,888.00 | 2,040.00 | 2,040.00 | 5.05% | 10,306,528 |
| Aug 19, 2025 | 1,919.00 | 1,999.00 | 1,877.00 | 1,942.00 | 1,942.00 | -0.05% | 4,055,591 |
| Aug 18, 2025 | 1,928.00 | 2,030.00 | 1,897.00 | 1,943.00 | 1,943.00 | 0.78% | 10,016,563 |
| Aug 14, 2025 | 1,675.00 | 2,065.00 | 1,660.00 | 1,928.00 | 1,928.00 | 15.45% | 35,608,535 |
| Aug 13, 2025 | 1,533.00 | 1,710.00 | 1,510.00 | 1,670.00 | 1,670.00 | 9.01% | 10,827,267 |
| Aug 12, 2025 | 1,527.00 | 1,556.00 | 1,512.00 | 1,532.00 | 1,532.00 | 0.33% | 220,240 |
| Aug 11, 2025 | 1,523.00 | 1,540.00 | 1,510.00 | 1,527.00 | 1,527.00 | -0.20% | 201,692 |
| Aug 8, 2025 | 1,518.00 | 1,559.00 | 1,517.00 | 1,530.00 | 1,530.00 | 0.92% | 439,120 |
| Aug 7, 2025 | 1,485.00 | 1,561.00 | 1,482.00 | 1,516.00 | 1,516.00 | 2.23% | 1,165,215 |
| Aug 6, 2025 | 1,482.00 | 1,485.00 | 1,465.00 | 1,483.00 | 1,483.00 | 0.07% | 59,877 |
| Aug 5, 2025 | 1,464.00 | 1,489.00 | 1,464.00 | 1,482.00 | 1,482.00 | 0.75% | 124,112 |
| Aug 4, 2025 | 1,468.00 | 1,475.00 | 1,446.00 | 1,471.00 | 1,471.00 | -0.34% | 151,084 |
| Aug 1, 2025 | 1,502.00 | 1,508.00 | 1,454.00 | 1,476.00 | 1,476.00 | -1.20% | 228,780 |
| Jul 31, 2025 | 1,463.00 | 1,510.00 | 1,463.00 | 1,494.00 | 1,494.00 | 2.12% | 373,305 |
| Jul 30, 2025 | 1,456.00 | 1,473.00 | 1,446.00 | 1,463.00 | 1,463.00 | 0.48% | 48,516 |
| Jul 29, 2025 | 1,445.00 | 1,461.00 | 1,430.00 | 1,456.00 | 1,456.00 | 0.83% | 53,748 |
| Jul 28, 2025 | 1,466.00 | 1,472.00 | 1,444.00 | 1,444.00 | 1,444.00 | -1.50% | 163,108 |
| Jul 25, 2025 | 1,466.00 | 1,480.00 | 1,455.00 | 1,466.00 | 1,466.00 | -0.48% | 80,385 |
| Jul 24, 2025 | 1,480.00 | 1,495.00 | 1,463.00 | 1,473.00 | 1,473.00 | -1.14% | 193,644 |
| Jul 23, 2025 | 1,482.00 | 1,491.00 | 1,461.00 | 1,490.00 | 1,490.00 | 0.54% | 153,349 |
| Jul 22, 2025 | 1,522.00 | 1,522.00 | 1,478.00 | 1,482.00 | 1,482.00 | -1.66% | 224,003 |
| Jul 21, 2025 | 1,512.00 | 1,526.00 | 1,501.00 | 1,507.00 | 1,507.00 | -0.07% | 149,056 |
| Jul 18, 2025 | 1,514.00 | 1,517.00 | 1,497.00 | 1,508.00 | 1,508.00 | -0.40% | 156,371 |
| Jul 17, 2025 | 1,519.00 | 1,521.00 | 1,505.00 | 1,514.00 | 1,514.00 | -0.07% | 152,732 |
| Jul 16, 2025 | 1,521.00 | 1,529.00 | 1,501.00 | 1,515.00 | 1,515.00 | -1.17% | 191,925 |
| Jul 15, 2025 | 1,514.00 | 1,538.00 | 1,514.00 | 1,533.00 | 1,533.00 | 0.59% | 220,780 |
| Jul 14, 2025 | 1,528.00 | 1,537.00 | 1,510.00 | 1,524.00 | 1,524.00 | 0.40% | 128,017 |
| Jul 11, 2025 | 1,522.00 | 1,528.00 | 1,509.00 | 1,518.00 | 1,518.00 | 0.13% | 116,544 |
| Jul 10, 2025 | 1,517.00 | 1,528.00 | 1,507.00 | 1,516.00 | 1,516.00 | 0.07% | 147,681 |
| Jul 9, 2025 | 1,480.00 | 1,527.00 | 1,480.00 | 1,515.00 | 1,515.00 | 2.43% | 279,566 |
| Jul 8, 2025 | 1,470.00 | 1,480.00 | 1,451.00 | 1,479.00 | 1,479.00 | 0.61% | 96,718 |
| Jul 7, 2025 | 1,474.00 | 1,484.00 | 1,451.00 | 1,470.00 | 1,470.00 | -0.34% | 146,449 |
| Jul 4, 2025 | 1,501.00 | 1,501.00 | 1,468.00 | 1,475.00 | 1,475.00 | -1.67% | 346,045 |
| Jul 3, 2025 | 1,491.00 | 1,517.00 | 1,480.00 | 1,500.00 | 1,500.00 | 0.81% | 281,613 |
| Jul 2, 2025 | 1,503.00 | 1,503.00 | 1,472.00 | 1,488.00 | 1,488.00 | -1.33% | 142,351 |
| Jul 1, 2025 | 1,443.00 | 1,521.00 | 1,443.00 | 1,508.00 | 1,508.00 | 4.14% | 373,095 |