TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 1,709.00
+77.00 (4.72%)
Jun 29, 2026, 3:30 PM KST
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,610.00 | 1,712.00 | 1,610.00 | 1,709.00 | 1,709.00 | 4.72% | 179,459 |
| Jun 26, 2026 | 1,669.00 | 1,670.00 | 1,600.00 | 1,632.00 | 1,632.00 | -2.28% | 314,073 |
| Jun 25, 2026 | 1,689.00 | 1,698.00 | 1,649.00 | 1,670.00 | 1,670.00 | -0.89% | 164,232 |
| Jun 24, 2026 | 1,681.00 | 1,704.00 | 1,640.00 | 1,685.00 | 1,685.00 | 1.63% | 132,669 |
| Jun 23, 2026 | 1,730.00 | 1,730.00 | 1,627.00 | 1,658.00 | 1,658.00 | -4.22% | 255,633 |
| Jun 22, 2026 | 1,736.00 | 1,756.00 | 1,707.00 | 1,731.00 | 1,731.00 | -1.03% | 178,113 |
| Jun 19, 2026 | 1,797.00 | 1,804.00 | 1,715.00 | 1,749.00 | 1,749.00 | -3.48% | 299,747 |
| Jun 18, 2026 | 1,837.00 | 1,837.00 | 1,781.00 | 1,812.00 | 1,812.00 | -1.41% | 270,366 |
| Jun 17, 2026 | 1,839.00 | 1,870.00 | 1,817.00 | 1,838.00 | 1,838.00 | -0.05% | 267,628 |
| Jun 16, 2026 | 1,852.00 | 1,859.00 | 1,820.00 | 1,839.00 | 1,839.00 | -0.70% | 123,326 |
| Jun 15, 2026 | 1,815.00 | 1,883.00 | 1,801.00 | 1,852.00 | 1,852.00 | 3.12% | 593,929 |
| Jun 12, 2026 | 1,760.00 | 1,798.00 | 1,759.00 | 1,796.00 | 1,796.00 | 2.86% | 274,815 |
| Jun 11, 2026 | 1,729.00 | 1,746.00 | 1,703.00 | 1,746.00 | 1,746.00 | 0.92% | 88,940 |
| Jun 10, 2026 | 1,734.00 | 1,751.00 | 1,698.00 | 1,730.00 | 1,730.00 | -0.23% | 92,258 |
| Jun 9, 2026 | 1,652.00 | 1,750.00 | 1,650.00 | 1,734.00 | 1,734.00 | 5.03% | 238,402 |
| Jun 8, 2026 | 1,714.00 | 1,714.00 | 1,639.00 | 1,651.00 | 1,651.00 | -4.95% | 297,591 |
| Jun 5, 2026 | 1,761.00 | 1,761.00 | 1,702.00 | 1,737.00 | 1,737.00 | -1.36% | 259,389 |
| Jun 4, 2026 | 1,785.00 | 1,815.00 | 1,756.00 | 1,761.00 | 1,761.00 | -1.34% | 364,009 |
| Jun 2, 2026 | 1,761.00 | 1,794.00 | 1,718.00 | 1,785.00 | 1,785.00 | 0.34% | 239,598 |
| Jun 1, 2026 | 1,781.00 | 1,803.00 | 1,742.00 | 1,779.00 | 1,779.00 | -0.73% | 276,730 |
| May 29, 2026 | 1,816.00 | 1,841.00 | 1,772.00 | 1,792.00 | 1,792.00 | -1.27% | 219,367 |
| May 28, 2026 | 1,825.00 | 1,827.00 | 1,768.00 | 1,815.00 | 1,815.00 | -0.71% | 319,231 |
| May 27, 2026 | 1,907.00 | 1,912.00 | 1,814.00 | 1,828.00 | 1,828.00 | -4.49% | 460,884 |
| May 26, 2026 | 1,944.00 | 1,969.00 | 1,907.00 | 1,914.00 | 1,914.00 | -1.09% | 353,986 |
| May 22, 2026 | 1,899.00 | 1,941.00 | 1,889.00 | 1,935.00 | 1,935.00 | 2.44% | 158,445 |
| May 21, 2026 | 1,855.00 | 1,915.00 | 1,855.00 | 1,889.00 | 1,889.00 | 2.00% | 260,527 |
| May 20, 2026 | 1,926.00 | 1,926.00 | 1,838.00 | 1,852.00 | 1,852.00 | -3.84% | 323,681 |
| May 19, 2026 | 1,977.00 | 1,984.00 | 1,912.00 | 1,926.00 | 1,926.00 | -2.97% | 462,880 |
| May 18, 2026 | 2,035.00 | 2,035.00 | 1,960.00 | 1,985.00 | 1,985.00 | -2.46% | 524,390 |
| May 15, 2026 | 2,035.00 | 2,090.00 | 1,993.00 | 2,035.00 | 2,035.00 | 1.75% | 774,245 |
| May 14, 2026 | 2,000.00 | 2,030.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.35% | 418,806 |
| May 13, 2026 | 2,015.00 | 2,050.00 | 1,990.00 | 1,993.00 | 1,993.00 | -2.78% | 398,535 |
| May 12, 2026 | 2,030.00 | 2,085.00 | 1,987.00 | 2,050.00 | 2,050.00 | 1.49% | 631,621 |
| May 11, 2026 | 2,105.00 | 2,105.00 | 2,000.00 | 2,020.00 | 2,020.00 | -4.04% | 589,981 |
| May 8, 2026 | 2,095.00 | 2,135.00 | 2,070.00 | 2,105.00 | 2,105.00 | 0.24% | 324,067 |
| May 7, 2026 | 2,095.00 | 2,125.00 | 2,060.00 | 2,100.00 | 2,100.00 | 0.24% | 264,311 |
| May 6, 2026 | 2,140.00 | 2,160.00 | 2,085.00 | 2,095.00 | 2,095.00 | -2.10% | 554,048 |
| May 4, 2026 | 2,185.00 | 2,205.00 | 2,110.00 | 2,140.00 | 2,140.00 | -2.28% | 532,338 |
| Apr 30, 2026 | 2,230.00 | 2,235.00 | 2,165.00 | 2,190.00 | 2,190.00 | -1.57% | 353,910 |
| Apr 29, 2026 | 2,140.00 | 2,225.00 | 2,135.00 | 2,225.00 | 2,225.00 | 3.01% | 499,157 |
| Apr 28, 2026 | 2,190.00 | 2,200.00 | 2,145.00 | 2,160.00 | 2,160.00 | -1.14% | 500,978 |
| Apr 27, 2026 | 2,155.00 | 2,195.00 | 2,120.00 | 2,185.00 | 2,185.00 | 1.39% | 539,668 |
| Apr 24, 2026 | 2,155.00 | 2,175.00 | 2,120.00 | 2,155.00 | 2,155.00 | 0.70% | 367,214 |
| Apr 23, 2026 | 2,105.00 | 2,140.00 | 2,090.00 | 2,140.00 | 2,140.00 | 1.66% | 411,361 |
| Apr 22, 2026 | 2,150.00 | 2,150.00 | 2,000.00 | 2,105.00 | 2,105.00 | -2.32% | 627,311 |
| Apr 21, 2026 | 2,185.00 | 2,190.00 | 2,130.00 | 2,155.00 | 2,155.00 | - | 421,461 |
| Apr 20, 2026 | 2,090.00 | 2,200.00 | 2,055.00 | 2,155.00 | 2,155.00 | 2.38% | 835,165 |
| Apr 17, 2026 | 2,130.00 | 2,140.00 | 2,060.00 | 2,105.00 | 2,105.00 | -0.94% | 412,362 |
| Apr 16, 2026 | 2,050.00 | 2,140.00 | 2,020.00 | 2,125.00 | 2,125.00 | 3.66% | 710,967 |
| Apr 15, 2026 | 2,015.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.50% | 565,511 |