TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 1,850.00
+40.00 (2.21%)
At close: Oct 2, 2025
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,795.00 | 1,865.00 | 1,790.00 | 1,850.00 | 1,850.00 | 2.21% | 1,477,637 |
| Oct 1, 2025 | 1,763.00 | 1,912.00 | 1,710.00 | 1,810.00 | 1,810.00 | 6.47% | 5,465,906 |
| Sep 30, 2025 | 1,768.00 | 1,779.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.76% | 1,086,222 |
| Sep 29, 2025 | 1,838.00 | 1,869.00 | 1,779.00 | 1,785.00 | 1,785.00 | -2.94% | 1,265,457 |
| Sep 26, 2025 | 1,758.00 | 1,924.00 | 1,758.00 | 1,839.00 | 1,839.00 | 4.19% | 8,158,079 |
| Sep 25, 2025 | 1,720.00 | 1,777.00 | 1,711.00 | 1,765.00 | 1,765.00 | 2.62% | 584,899 |
| Sep 24, 2025 | 1,775.00 | 1,790.00 | 1,623.00 | 1,720.00 | 1,720.00 | -4.39% | 1,047,464 |
| Sep 23, 2025 | 1,786.00 | 1,820.00 | 1,752.00 | 1,799.00 | 1,799.00 | 2.39% | 1,738,588 |
| Sep 22, 2025 | 1,730.00 | 1,776.00 | 1,720.00 | 1,757.00 | 1,757.00 | 3.23% | 1,214,448 |
| Sep 19, 2025 | 1,717.00 | 1,734.00 | 1,686.00 | 1,702.00 | 1,702.00 | -0.93% | 516,730 |
| Sep 18, 2025 | 1,718.00 | 1,728.00 | 1,699.00 | 1,718.00 | 1,718.00 | -0.17% | 421,587 |
| Sep 17, 2025 | 1,709.00 | 1,726.00 | 1,700.00 | 1,721.00 | 1,721.00 | 0.70% | 408,095 |
| Sep 16, 2025 | 1,721.00 | 1,739.00 | 1,708.00 | 1,709.00 | 1,709.00 | -0.64% | 419,235 |
| Sep 15, 2025 | 1,755.00 | 1,755.00 | 1,695.00 | 1,720.00 | 1,720.00 | -2.11% | 958,085 |
| Sep 12, 2025 | 1,746.00 | 1,760.00 | 1,722.00 | 1,757.00 | 1,757.00 | 0.40% | 629,763 |
| Sep 11, 2025 | 1,778.00 | 1,795.00 | 1,743.00 | 1,750.00 | 1,750.00 | -1.46% | 803,410 |
| Sep 10, 2025 | 1,735.00 | 1,776.00 | 1,729.00 | 1,776.00 | 1,776.00 | 2.36% | 1,005,617 |
| Sep 9, 2025 | 1,739.00 | 1,749.00 | 1,720.00 | 1,735.00 | 1,735.00 | -0.29% | 628,847 |
| 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 |