TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 1,940.00
+78.00 (4.19%)
Feb 3, 2026, 3:30 PM KST
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,862.00 | 1,931.00 | 1,831.00 | 1,911.00 | 1,911.00 | 2.63% | 632,753 |
| Jan 29, 2026 | 1,855.00 | 1,865.00 | 1,823.00 | 1,862.00 | 1,862.00 | 0.38% | 385,191 |
| Jan 28, 2026 | 1,884.00 | 1,884.00 | 1,838.00 | 1,855.00 | 1,855.00 | -0.32% | 283,257 |
| Jan 27, 2026 | 1,869.00 | 1,898.00 | 1,831.00 | 1,861.00 | 1,861.00 | -0.43% | 235,118 |
| 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% | 460,648 |
| 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% | 377,916 |
| Jan 20, 2026 | 1,908.00 | 1,920.00 | 1,881.00 | 1,905.00 | 1,905.00 | 0.05% | 326,904 |
| Jan 19, 2026 | 1,887.00 | 1,922.00 | 1,873.00 | 1,904.00 | 1,904.00 | 1.28% | 478,233 |
| Jan 16, 2026 | 1,814.00 | 1,887.00 | 1,793.00 | 1,880.00 | 1,880.00 | 4.33% | 512,238 |
| Jan 15, 2026 | 1,814.00 | 1,821.00 | 1,775.00 | 1,802.00 | 1,802.00 | -1.10% | 378,037 |
| Jan 14, 2026 | 1,839.00 | 1,839.00 | 1,798.00 | 1,822.00 | 1,822.00 | -0.87% | 325,440 |
| Jan 13, 2026 | 1,845.00 | 1,867.00 | 1,807.00 | 1,838.00 | 1,838.00 | -1.08% | 396,856 |
| Jan 12, 2026 | 1,827.00 | 1,862.00 | 1,823.00 | 1,858.00 | 1,858.00 | 1.70% | 284,270 |
| Jan 9, 2026 | 1,853.00 | 1,853.00 | 1,815.00 | 1,827.00 | 1,827.00 | -0.44% | 314,928 |
| 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% | 607,429 |
| Jan 6, 2026 | 1,900.00 | 1,917.00 | 1,869.00 | 1,877.00 | 1,877.00 | -0.69% | 255,173 |
| 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% | 533,127 |
| Dec 30, 2025 | 1,890.00 | 1,909.00 | 1,873.00 | 1,886.00 | 1,886.00 | -0.68% | 165,552 |
| Dec 29, 2025 | 1,898.00 | 1,909.00 | 1,872.00 | 1,899.00 | 1,899.00 | -0.05% | 191,061 |
| Dec 26, 2025 | 1,900.00 | 1,923.00 | 1,875.00 | 1,900.00 | 1,900.00 | - | 291,194 |
| Dec 24, 2025 | 1,923.00 | 1,924.00 | 1,891.00 | 1,900.00 | 1,900.00 | -1.04% | 155,251 |
| Dec 23, 2025 | 1,940.00 | 1,968.00 | 1,901.00 | 1,920.00 | 1,920.00 | -1.03% | 434,873 |
| Dec 22, 2025 | 1,965.00 | 1,982.00 | 1,933.00 | 1,940.00 | 1,940.00 | -0.97% | 254,387 |
| Dec 19, 2025 | 1,940.00 | 1,967.00 | 1,900.00 | 1,959.00 | 1,959.00 | 1.29% | 305,594 |
| Dec 18, 2025 | 1,912.00 | 1,950.00 | 1,880.00 | 1,934.00 | 1,934.00 | 1.20% | 268,093 |
| Dec 17, 2025 | 1,916.00 | 1,956.00 | 1,897.00 | 1,911.00 | 1,911.00 | - | 299,651 |
| Dec 16, 2025 | 1,979.00 | 1,979.00 | 1,911.00 | 1,911.00 | 1,911.00 | -1.90% | 343,581 |
| Dec 15, 2025 | 1,948.00 | 1,995.00 | 1,935.00 | 1,948.00 | 1,948.00 | - | 400,838 |
| Dec 12, 2025 | 1,930.00 | 1,949.00 | 1,900.00 | 1,948.00 | 1,948.00 | 1.88% | 593,768 |
| Dec 11, 2025 | 1,865.00 | 1,920.00 | 1,836.00 | 1,912.00 | 1,912.00 | 3.35% | 656,624 |
| Dec 10, 2025 | 1,830.00 | 1,870.00 | 1,806.00 | 1,850.00 | 1,850.00 | 1.26% | 317,426 |
| Dec 9, 2025 | 1,799.00 | 1,827.00 | 1,780.00 | 1,827.00 | 1,827.00 | 0.66% | 239,265 |
| Dec 8, 2025 | 1,825.00 | 1,839.00 | 1,786.00 | 1,815.00 | 1,815.00 | -0.77% | 328,981 |
| Dec 5, 2025 | 1,800.00 | 1,835.00 | 1,786.00 | 1,829.00 | 1,829.00 | 2.01% | 380,256 |
| Dec 4, 2025 | 1,802.00 | 1,802.00 | 1,768.00 | 1,793.00 | 1,793.00 | -0.33% | 282,111 |
| Dec 3, 2025 | 1,798.00 | 1,807.00 | 1,793.00 | 1,799.00 | 1,799.00 | 0.06% | 228,338 |
| Dec 2, 2025 | 1,774.00 | 1,808.00 | 1,763.00 | 1,798.00 | 1,798.00 | 1.01% | 251,104 |
| Dec 1, 2025 | 1,804.00 | 1,819.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.28% | 475,601 |
| Nov 28, 2025 | 1,802.00 | 1,813.00 | 1,792.00 | 1,803.00 | 1,803.00 | 0.17% | 320,422 |
| Nov 27, 2025 | 1,808.00 | 1,823.00 | 1,784.00 | 1,800.00 | 1,800.00 | 0.06% | 305,088 |
| Nov 26, 2025 | 1,770.00 | 1,805.00 | 1,770.00 | 1,799.00 | 1,799.00 | 1.75% | 203,805 |
| Nov 25, 2025 | 1,774.00 | 1,811.00 | 1,758.00 | 1,768.00 | 1,768.00 | -0.17% | 395,760 |
| Nov 24, 2025 | 1,792.00 | 1,820.00 | 1,758.00 | 1,771.00 | 1,771.00 | -1.06% | 308,373 |
| Nov 21, 2025 | 1,793.00 | 1,826.00 | 1,781.00 | 1,790.00 | 1,790.00 | -1.97% | 388,527 |
| Nov 20, 2025 | 1,832.00 | 1,853.00 | 1,804.00 | 1,826.00 | 1,826.00 | -0.22% | 619,867 |
| Nov 19, 2025 | 1,820.00 | 1,855.00 | 1,780.00 | 1,830.00 | 1,830.00 | 0.55% | 922,479 |