TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 1,760.00
-24.00 (-1.35%)
At close: Oct 8, 2026
TP Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,897.00 | 1,914.00 | 1,875.00 | 1,904.00 | 1,904.00 | 1.38% | 326,629 |
| Aug 13, 2026 | 1,888.00 | 1,890.00 | 1,857.00 | 1,878.00 | 1,878.00 | -0.05% | 223,090 |
| Aug 12, 2026 | 1,884.00 | 1,884.00 | 1,854.00 | 1,879.00 | 1,879.00 | 0.32% | 92,370 |
| Aug 11, 2026 | 1,859.00 | 1,890.00 | 1,857.00 | 1,873.00 | 1,873.00 | 0.59% | 241,462 |
| Aug 10, 2026 | 1,823.00 | 1,862.00 | 1,811.00 | 1,862.00 | 1,862.00 | 3.10% | 334,468 |
| Aug 7, 2026 | 1,819.00 | 1,821.00 | 1,787.00 | 1,806.00 | 1,806.00 | 4.03% | 392,685 |
| Aug 6, 2026 | 1,709.00 | 1,738.00 | 1,709.00 | 1,736.00 | 1,736.00 | 0.75% | 87,142 |
| Aug 5, 2026 | 1,691.00 | 1,725.00 | 1,689.00 | 1,723.00 | 1,723.00 | 2.93% | 156,893 |
| Aug 4, 2026 | 1,617.00 | 1,676.00 | 1,617.00 | 1,674.00 | 1,674.00 | 3.14% | 204,061 |
| Aug 3, 2026 | 1,628.00 | 1,646.00 | 1,603.00 | 1,623.00 | 1,623.00 | -0.31% | 179,558 |
| Jul 31, 2026 | 1,621.00 | 1,628.00 | 1,601.00 | 1,628.00 | 1,628.00 | 1.69% | 257,861 |
| Jul 30, 2026 | 1,565.00 | 1,620.00 | 1,551.00 | 1,601.00 | 1,601.00 | 1.84% | 142,820 |
| Jul 29, 2026 | 1,625.00 | 1,647.00 | 1,520.00 | 1,572.00 | 1,572.00 | -3.26% | 224,920 |
| Jul 28, 2026 | 1,676.00 | 1,701.00 | 1,609.00 | 1,625.00 | 1,625.00 | -4.47% | 224,693 |
| Jul 27, 2026 | 1,690.00 | 1,716.00 | 1,681.00 | 1,701.00 | 1,701.00 | 0.65% | 164,372 |