Skip to main content
TPC Co., Ltd. (KOSDAQ:130740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,160.00
+10.00 (0.47%)
At close: Apr 28, 2026

TPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,140.002,195.002,120.002,125.002,125.00-1.62%45,646
Apr 28, 20262,150.002,220.002,115.002,160.002,160.000.47%62,722
Apr 27, 20262,165.002,215.002,085.002,150.002,150.001.42%64,856
Apr 24, 20262,145.002,190.002,100.002,120.002,120.00-1.17%60,254
Apr 23, 20262,200.002,215.002,085.002,145.002,145.00-1.83%40,010
Apr 22, 20262,170.002,200.002,125.002,185.002,185.000.69%32,075
Apr 21, 20262,180.002,200.002,120.002,170.002,170.00-0.46%59,133
Apr 20, 20262,210.002,210.002,155.002,180.002,180.00-0.23%46,013
Apr 17, 20262,175.002,235.002,155.002,185.002,185.000.46%20,890
Apr 16, 20262,260.002,260.002,165.002,175.002,175.00-2.03%56,956
Apr 15, 20262,185.002,250.002,185.002,220.002,220.001.60%78,584
Apr 14, 20262,185.002,210.002,140.002,185.002,185.001.39%78,906
Apr 13, 20262,150.002,185.002,090.002,155.002,155.000.23%65,938
Apr 10, 20262,200.002,200.002,065.002,150.002,150.001.42%71,855
Apr 9, 20262,195.002,195.002,060.002,120.002,120.00-0.24%42,684
Apr 8, 20262,090.002,155.002,065.002,125.002,125.004.17%71,899
Apr 7, 20262,140.002,145.002,020.002,040.002,040.00-1.92%66,704
Apr 6, 20262,025.002,095.001,995.002,080.002,080.002.72%50,654
Apr 3, 20262,085.002,090.002,000.002,025.002,025.000.25%33,243
Apr 2, 20262,160.002,220.002,005.002,020.002,020.00-5.39%83,290
Apr 1, 20262,050.002,135.002,050.002,135.002,135.004.15%36,661
Mar 31, 20262,125.002,130.002,030.002,050.002,050.00-3.53%48,489
Mar 30, 20262,205.002,205.002,080.002,125.002,125.000.24%36,528
Mar 27, 20262,095.002,190.002,045.002,120.002,120.00-1.17%88,279
Mar 26, 20262,145.002,195.002,095.002,145.002,145.00-60,532
Mar 25, 20262,240.002,240.002,120.002,145.002,145.00-2.94%115,831
Mar 24, 20262,180.002,215.002,145.002,210.002,210.001.38%74,597
Mar 23, 20262,230.002,230.002,055.002,180.002,180.00-2.24%89,050
Mar 20, 20262,245.002,265.002,185.002,230.002,230.00-0.67%133,646
Mar 19, 20262,140.002,255.002,085.002,245.002,245.004.18%215,782
Mar 18, 20262,185.002,220.002,135.002,155.002,155.00-1.37%54,678
Mar 17, 20262,195.002,220.002,145.002,185.002,185.002.34%69,445
Mar 16, 20262,255.002,255.002,120.002,135.002,135.00-2.51%80,171
Mar 13, 20262,130.002,230.002,090.002,190.002,190.003.55%130,932
Mar 12, 20262,040.002,130.002,040.002,115.002,115.003.68%41,485
Mar 11, 20262,115.002,150.002,015.002,040.002,040.00-0.49%71,278
Mar 10, 20262,040.002,110.002,000.002,050.002,050.001.49%74,530
Mar 9, 20262,100.002,100.001,970.002,020.002,020.00-5.16%73,509
Mar 6, 20261,978.002,130.001,962.002,130.002,130.006.23%123,563
Mar 5, 20261,800.002,035.001,800.002,005.002,005.0012.51%156,103
Mar 4, 20262,060.002,060.001,700.001,782.001,782.00-14.33%273,435
Mar 3, 20262,035.002,115.002,035.002,080.002,080.00-1.89%180,193
Feb 27, 20262,125.002,205.002,030.002,120.002,120.00-0.93%331,343
Feb 26, 20262,210.002,220.002,135.002,140.002,140.00-3.17%154,341
Feb 25, 20262,160.002,260.002,115.002,210.002,210.002.31%320,185
Feb 24, 20262,140.002,185.002,065.002,160.002,160.000.93%125,837
Feb 23, 20262,100.002,205.002,085.002,140.002,140.001.90%148,573
Feb 20, 20262,120.002,180.002,055.002,100.002,100.00-1.87%167,562
Feb 19, 20262,180.002,215.002,085.002,140.002,140.00-2.73%258,550
Feb 13, 20262,260.002,260.002,155.002,200.002,200.00-3.08%158,507
Feb 12, 20262,305.002,315.002,235.002,270.002,270.00-1.73%145,329
Feb 11, 20262,315.002,330.002,215.002,310.002,310.000.87%141,483
Feb 10, 20262,280.002,320.002,235.002,290.002,290.001.78%155,617
Feb 9, 20262,245.002,315.002,205.002,250.002,250.000.45%146,465
Feb 6, 20262,320.002,325.002,160.002,240.002,240.00-3.66%245,799
Feb 5, 20262,320.002,485.002,265.002,325.002,325.000.22%753,892
Feb 4, 20262,325.002,365.002,250.002,320.002,320.00-1.07%375,444
Feb 3, 20262,265.002,350.002,230.002,345.002,345.004.92%615,989
Feb 2, 20262,190.002,250.002,130.002,235.002,235.001.36%316,795
Jan 30, 20262,265.002,310.002,195.002,205.002,205.00-2.65%350,527
Jan 29, 20262,210.002,295.002,165.002,265.002,265.002.49%398,580
Jan 28, 20262,330.002,430.002,210.002,210.002,210.00-5.15%1,014,386
Jan 27, 20262,385.002,390.002,270.002,330.002,330.00-3.72%631,465
Jan 26, 20262,320.002,495.002,245.002,420.002,420.00-10.20%1,676,903
Jan 23, 20263,030.003,100.002,645.002,695.002,695.00-13.62%1,937,358
Jan 22, 20262,955.003,495.002,800.003,120.003,120.0015.99%12,021,050
Jan 21, 20262,065.002,690.001,976.002,690.002,690.0029.95%4,019,660
Jan 20, 20262,150.002,150.001,960.002,070.002,070.00-0.72%296,812
Jan 19, 20262,020.002,130.001,989.002,085.002,085.003.47%347,193
Jan 16, 20262,090.002,170.001,981.002,015.002,015.00-3.82%291,613
Jan 15, 20261,907.002,150.001,871.002,095.002,095.009.40%673,082
Jan 14, 20261,888.001,945.001,862.001,915.001,915.000.47%67,238
Jan 13, 20261,885.001,978.001,859.001,906.001,906.001.33%135,306
Jan 12, 20261,741.001,993.001,730.001,881.001,881.007.06%712,357
Jan 9, 20261,792.001,833.001,711.001,757.001,757.00-1.95%104,226
Jan 8, 20261,832.001,832.001,780.001,792.001,792.00-1.92%32,433
Jan 7, 20261,857.001,899.001,800.001,827.001,827.00-1.62%44,801
Jan 6, 20261,951.001,951.001,856.001,857.001,857.00-2.47%37,276
Jan 5, 20261,866.001,925.001,842.001,904.001,904.002.04%61,346
Jan 2, 20261,829.001,888.001,829.001,866.001,866.002.02%52,812
Dec 30, 20251,876.001,960.001,772.001,829.001,829.00-2.82%148,398
Dec 29, 20251,833.001,920.001,833.001,882.001,882.002.67%89,120
Dec 26, 20251,850.001,886.001,829.001,833.001,833.00-0.92%46,768
Dec 24, 20251,928.001,953.001,841.001,850.001,850.00-4.05%96,226
Dec 23, 20251,851.001,954.001,751.001,928.001,928.004.61%165,214
Dec 22, 20251,895.001,895.001,843.001,843.001,843.00-45,850
Dec 19, 20251,787.001,855.001,783.001,843.001,843.003.13%46,575
Dec 18, 20251,806.001,845.001,787.001,787.001,787.00-2.19%30,332
Dec 17, 20251,800.001,885.001,784.001,827.001,827.000.83%69,888
Dec 16, 20251,860.001,888.001,777.001,812.001,812.00-2.63%61,726
Dec 15, 20251,815.001,900.001,803.001,861.001,861.001.47%72,961
Dec 12, 20251,798.001,900.001,798.001,834.001,834.002.00%101,872
Dec 11, 20251,766.001,812.001,746.001,798.001,798.001.81%18,073
Dec 10, 20251,770.001,783.001,762.001,766.001,766.00-0.95%19,760
Dec 9, 20251,800.001,800.001,770.001,783.001,783.00-0.78%27,215
Dec 8, 20251,786.001,823.001,785.001,797.001,797.00-0.33%51,720
Dec 5, 20251,791.001,844.001,756.001,803.001,803.000.67%38,911
Dec 4, 20251,790.001,865.001,772.001,791.001,791.000.06%56,077
Dec 3, 20251,825.001,825.001,776.001,790.001,790.00-1.92%27,560
Dec 2, 20251,764.001,826.001,731.001,825.001,825.003.46%46,268