TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 1,540.00
-44.00 (-2.78%)
Oct 30, 2026, 3:30 PM KST
TP Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,579.00 | 1,579.00 | 1,530.00 | 1,540.00 | 1,540.00 | -2.78% | 81,026 |
| Oct 29, 2026 | 1,612.00 | 1,612.00 | 1,562.00 | 1,584.00 | 1,584.00 | -1.74% | 121,696 |
| Oct 28, 2026 | 1,625.00 | 1,625.00 | 1,595.00 | 1,612.00 | 1,612.00 | 0.19% | 92,134 |
| Oct 27, 2026 | 1,621.00 | 1,621.00 | 1,593.00 | 1,609.00 | 1,609.00 | - | 60,852 |
| Oct 26, 2026 | 1,603.00 | 1,628.00 | 1,582.00 | 1,609.00 | 1,609.00 | -0.62% | 79,795 |
| Oct 23, 2026 | 1,602.00 | 1,657.00 | 1,602.00 | 1,619.00 | 1,619.00 | -2.23% | 109,407 |
| Oct 22, 2026 | 1,660.00 | 1,677.00 | 1,639.00 | 1,656.00 | 1,656.00 | -1.13% | 89,913 |
| Oct 21, 2026 | 1,694.00 | 1,694.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.18% | 123,529 |
| Oct 20, 2026 | 1,719.00 | 1,719.00 | 1,657.00 | 1,695.00 | 1,695.00 | -0.88% | 123,455 |
| Oct 19, 2026 | 1,716.00 | 1,718.00 | 1,687.00 | 1,710.00 | 1,710.00 | -0.41% | 63,910 |
| Oct 16, 2026 | 1,717.00 | 1,726.00 | 1,703.00 | 1,717.00 | 1,717.00 | 0.82% | 153,369 |
| Oct 15, 2026 | 1,725.00 | 1,742.00 | 1,672.00 | 1,703.00 | 1,703.00 | -2.63% | 228,666 |
| Oct 14, 2026 | 1,749.00 | 1,768.00 | 1,735.00 | 1,749.00 | 1,749.00 | - | 216,727 |
| Oct 13, 2026 | 1,739.00 | 1,760.00 | 1,724.00 | 1,749.00 | 1,749.00 | -0.06% | 393,691 |
| Oct 12, 2026 | 1,780.00 | 1,780.00 | 1,739.00 | 1,750.00 | 1,750.00 | -0.57% | 283,203 |
| Oct 8, 2026 | 1,756.00 | 1,777.00 | 1,749.00 | 1,760.00 | 1,760.00 | -1.35% | 79,401 |
| Oct 7, 2026 | 1,797.00 | 1,808.00 | 1,779.00 | 1,784.00 | 1,784.00 | 0.34% | 457,985 |
| Oct 6, 2026 | 1,792.00 | 1,797.00 | 1,752.00 | 1,778.00 | 1,778.00 | -0.50% | 245,927 |
| Oct 2, 2026 | 1,800.00 | 1,800.00 | 1,779.00 | 1,787.00 | 1,787.00 | 0.68% | 175,134 |
| Oct 1, 2026 | 1,794.00 | 1,794.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.06% | 73,754 |
| Sep 30, 2026 | 1,789.00 | 1,814.00 | 1,785.00 | 1,794.00 | 1,794.00 | 0.67% | 286,298 |
| Sep 29, 2026 | 1,801.00 | 1,807.00 | 1,755.00 | 1,782.00 | 1,782.00 | -2.25% | 229,071 |
| Sep 28, 2026 | 1,790.00 | 1,837.00 | 1,790.00 | 1,823.00 | 1,823.00 | 1.84% | 454,233 |
| Sep 23, 2026 | 1,730.00 | 1,810.00 | 1,724.00 | 1,790.00 | 1,790.00 | 4.56% | 641,318 |
| Sep 22, 2026 | 1,702.00 | 1,718.00 | 1,699.00 | 1,712.00 | 1,712.00 | 0.59% | 141,177 |
| Sep 21, 2026 | 1,710.00 | 1,725.00 | 1,700.00 | 1,702.00 | 1,702.00 | -1.22% | 134,053 |
| Sep 18, 2026 | 1,715.00 | 1,735.00 | 1,706.00 | 1,723.00 | 1,723.00 | 0.47% | 113,795 |
| Sep 17, 2026 | 1,710.00 | 1,719.00 | 1,706.00 | 1,715.00 | 1,715.00 | -0.64% | 77,533 |
| Sep 16, 2026 | 1,727.00 | 1,727.00 | 1,702.00 | 1,726.00 | 1,726.00 | -0.06% | 79,714 |
| Sep 15, 2026 | 1,726.00 | 1,740.00 | 1,712.00 | 1,727.00 | 1,727.00 | 0.12% | 101,384 |
| Sep 14, 2026 | 1,707.00 | 1,729.00 | 1,698.00 | 1,725.00 | 1,725.00 | 0.47% | 143,598 |
| Sep 11, 2026 | 1,704.00 | 1,725.00 | 1,699.00 | 1,717.00 | 1,717.00 | -0.06% | 30,285 |
| Sep 10, 2026 | 1,697.00 | 1,729.00 | 1,682.00 | 1,718.00 | 1,718.00 | 1.12% | 203,410 |
| Sep 9, 2026 | 1,709.00 | 1,710.00 | 1,686.00 | 1,699.00 | 1,699.00 | -0.59% | 94,953 |
| Sep 8, 2026 | 1,713.00 | 1,729.00 | 1,700.00 | 1,709.00 | 1,709.00 | -0.64% | 71,564 |
| Sep 7, 2026 | 1,731.00 | 1,731.00 | 1,707.00 | 1,720.00 | 1,720.00 | -0.58% | 106,764 |
| Sep 4, 2026 | 1,716.00 | 1,739.00 | 1,716.00 | 1,730.00 | 1,730.00 | -0.12% | 66,558 |
| Sep 3, 2026 | 1,725.00 | 1,733.00 | 1,706.00 | 1,732.00 | 1,732.00 | -0.40% | 103,362 |
| Sep 2, 2026 | 1,739.00 | 1,739.00 | 1,712.00 | 1,739.00 | 1,739.00 | - | 91,532 |
| Sep 1, 2026 | 1,737.00 | 1,741.00 | 1,721.00 | 1,739.00 | 1,739.00 | 0.12% | 40,458 |
| Aug 31, 2026 | 1,757.00 | 1,757.00 | 1,723.00 | 1,737.00 | 1,737.00 | -1.36% | 69,821 |
| Aug 28, 2026 | 1,764.00 | 1,764.00 | 1,729.00 | 1,761.00 | 1,761.00 | -0.17% | 110,998 |
| Aug 27, 2026 | 1,763.00 | 1,784.00 | 1,750.00 | 1,764.00 | 1,764.00 | 0.06% | 131,356 |
| Aug 26, 2026 | 1,781.00 | 1,781.00 | 1,750.00 | 1,763.00 | 1,763.00 | 0.06% | 129,395 |
| Aug 25, 2026 | 1,755.00 | 1,769.00 | 1,716.00 | 1,762.00 | 1,762.00 | 0.63% | 165,809 |
| Aug 24, 2026 | 1,756.00 | 1,762.00 | 1,728.00 | 1,751.00 | 1,751.00 | -1.24% | 114,453 |
| Aug 21, 2026 | 1,776.00 | 1,776.00 | 1,735.00 | 1,773.00 | 1,773.00 | -0.11% | 138,560 |
| Aug 20, 2026 | 1,835.00 | 1,835.00 | 1,766.00 | 1,775.00 | 1,775.00 | -2.74% | 236,400 |
| Aug 19, 2026 | 1,870.00 | 1,885.00 | 1,801.00 | 1,825.00 | 1,825.00 | -3.23% | 310,170 |
| Aug 18, 2026 | 1,948.00 | 1,975.00 | 1,839.00 | 1,886.00 | 1,886.00 | -0.95% | 623,719 |