TP Inc. (KRX:007980)
South Korea · Delayed Price · Currency is KRW 1,915.00
-70.00 (-3.53%)
At close: May 19, 2026
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,035.00 | 2,035.00 | 1,960.00 | 1,985.00 | 1,985.00 | -2.46% | 523,670 |
| 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 | -3.97% | 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 |
| Mar 25, 2026 | 1,844.00 | 1,872.00 | 1,823.00 | 1,864.00 | 1,789.04 | 1.75% | 194,362 |
| Mar 24, 2026 | 1,840.00 | 1,861.00 | 1,815.00 | 1,832.00 | 1,758.33 | 0.38% | 230,489 |
| Mar 23, 2026 | 1,890.00 | 1,890.00 | 1,817.00 | 1,825.00 | 1,751.61 | -3.90% | 275,719 |
| Mar 20, 2026 | 1,851.00 | 1,900.00 | 1,845.00 | 1,899.00 | 1,822.63 | 2.59% | 256,635 |
| Mar 19, 2026 | 1,877.00 | 1,877.00 | 1,835.00 | 1,851.00 | 1,776.56 | -1.44% | 179,860 |
| Mar 18, 2026 | 1,883.00 | 1,899.00 | 1,865.00 | 1,878.00 | 1,802.48 | -0.69% | 196,273 |
| Mar 17, 2026 | 1,891.00 | 1,910.00 | 1,865.00 | 1,891.00 | 1,814.95 | 0.11% | 196,015 |
| Mar 16, 2026 | 1,935.00 | 1,935.00 | 1,860.00 | 1,889.00 | 1,813.03 | -2.48% | 559,437 |
| Mar 13, 2026 | 1,933.00 | 1,955.00 | 1,898.00 | 1,937.00 | 1,859.10 | 0.16% | 319,457 |
| Mar 12, 2026 | 1,911.00 | 1,950.00 | 1,911.00 | 1,934.00 | 1,856.23 | -0.31% | 202,996 |
| Mar 11, 2026 | 1,880.00 | 1,940.00 | 1,879.00 | 1,940.00 | 1,861.98 | 3.25% | 646,844 |
| Mar 10, 2026 | 1,810.00 | 1,879.00 | 1,805.00 | 1,879.00 | 1,803.44 | 6.10% | 287,235 |
| Mar 9, 2026 | 1,810.00 | 1,817.00 | 1,745.00 | 1,771.00 | 1,699.78 | -5.75% | 469,526 |
| Mar 6, 2026 | 1,861.00 | 1,883.00 | 1,814.00 | 1,879.00 | 1,803.44 | 0.32% | 189,603 |