TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 1,736.00
+85.00 (5.15%)
Last updated: Jun 9, 2026, 2:04 PM KST
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,652.00 | 1,750.00 | 1,650.00 | 1,743.00 | - | 5.57% | 192,120 |
| 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 |
| Apr 14, 2026 | 1,929.00 | 2,040.00 | 1,914.00 | 2,000.00 | 2,000.00 | 4.60% | 929,268 |
| Apr 13, 2026 | 1,841.00 | 1,930.00 | 1,836.00 | 1,912.00 | 1,912.00 | 2.25% | 427,127 |
| Apr 10, 2026 | 1,826.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,870.00 | 2.41% | 273,002 |
| Apr 9, 2026 | 1,831.00 | 1,834.00 | 1,814.00 | 1,826.00 | 1,826.00 | -0.22% | 144,972 |
| Apr 8, 2026 | 1,795.00 | 1,831.00 | 1,780.00 | 1,830.00 | 1,830.00 | 3.10% | 337,045 |
| Apr 7, 2026 | 1,775.00 | 1,792.00 | 1,760.00 | 1,775.00 | 1,775.00 | 0.85% | 165,678 |
| Apr 6, 2026 | 1,775.00 | 1,775.00 | 1,749.00 | 1,760.00 | 1,760.00 | -0.85% | 108,703 |
| Apr 3, 2026 | 1,789.00 | 1,789.00 | 1,751.00 | 1,775.00 | 1,775.00 | 1.14% | 148,615 |
| Apr 2, 2026 | 1,801.00 | 1,880.00 | 1,740.00 | 1,755.00 | 1,755.00 | -2.50% | 401,516 |
| Apr 1, 2026 | 1,780.00 | 1,802.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.98% | 184,255 |
| Mar 31, 2026 | 1,791.00 | 1,807.00 | 1,720.00 | 1,765.00 | 1,765.00 | -1.45% | 353,602 |
| Mar 30, 2026 | 1,810.00 | 1,811.00 | 1,775.00 | 1,791.00 | 1,791.00 | 0.06% | 186,391 |
| Mar 27, 2026 | 1,864.00 | 1,869.00 | 1,840.00 | 1,865.00 | 1,790.00 | -0.05% | 244,120 |
| Mar 26, 2026 | 1,864.00 | 1,878.00 | 1,846.00 | 1,866.00 | 1,790.96 | 0.11% | 222,704 |