TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 2,035.00
-70.00 (-3.33%)
Feb 26, 2026, 9:40 AM KST
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2,150.00 | 2,180.00 | 2,085.00 | 2,105.00 | 2,105.00 | - | 835,267 |
| 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% | 585,776 |
| 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% | 378,931 |
| Feb 12, 2026 | 1,969.00 | 1,988.00 | 1,950.00 | 1,971.00 | 1,971.00 | 0.10% | 271,954 |
| Feb 11, 2026 | 1,980.00 | 1,998.00 | 1,954.00 | 1,969.00 | 1,969.00 | -0.76% | 370,183 |
| Feb 10, 2026 | 1,969.00 | 2,025.00 | 1,958.00 | 1,984.00 | 1,984.00 | 0.76% | 694,278 |
| Feb 9, 2026 | 1,969.00 | 2,000.00 | 1,950.00 | 1,969.00 | 1,969.00 | 0.05% | 522,426 |
| Feb 6, 2026 | 1,896.00 | 2,015.00 | 1,828.00 | 1,968.00 | 1,968.00 | 2.50% | 1,025,104 |
| Feb 5, 2026 | 1,969.00 | 1,980.00 | 1,917.00 | 1,920.00 | 1,920.00 | -2.64% | 343,317 |
| 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% | 439,124 |
| 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% | 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 |