TP Inc. (KRX:007980)
South Korea
· Delayed Price · Currency is KRW 1,771.00
-108.00 (-5.75%)
Mar 9, 2026, 3:30 PM KST
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,810.00 | 1,817.00 | 1,745.00 | 1,771.00 | 1,771.00 | -5.75% | 469,072 |
| Mar 6, 2026 | 1,861.00 | 1,883.00 | 1,814.00 | 1,879.00 | 1,879.00 | 0.32% | 183,126 |
| Mar 5, 2026 | 1,804.00 | 1,875.00 | 1,804.00 | 1,873.00 | 1,873.00 | 8.02% | 404,400 |
| Mar 4, 2026 | 1,885.00 | 1,892.00 | 1,715.00 | 1,734.00 | 1,734.00 | -9.73% | 1,008,387 |
| Mar 3, 2026 | 1,983.00 | 1,983.00 | 1,910.00 | 1,921.00 | 1,921.00 | -3.71% | 942,195 |
| Feb 27, 2026 | 1,992.00 | 2,065.00 | 1,990.00 | 1,995.00 | 1,995.00 | 0.15% | 597,355 |
| Feb 26, 2026 | 2,105.00 | 2,115.00 | 1,988.00 | 1,992.00 | 1,992.00 | -5.37% | 1,112,367 |
| Feb 25, 2026 | 2,150.00 | 2,180.00 | 2,085.00 | 2,105.00 | 2,105.00 | - | 836,512 |
| Feb 24, 2026 | 2,140.00 | 2,140.00 | 2,070.00 | 2,105.00 | 2,105.00 | -2.09% | 707,521 |
| Feb 23, 2026 | 2,075.00 | 2,170.00 | 2,065.00 | 2,150.00 | 2,150.00 | 4.62% | 1,164,338 |
| Feb 20, 2026 | 2,070.00 | 2,090.00 | 2,045.00 | 2,055.00 | 2,055.00 | -0.96% | 588,004 |
| Feb 19, 2026 | 1,994.00 | 2,100.00 | 1,961.00 | 2,075.00 | 2,075.00 | 5.60% | 1,268,360 |
| Feb 13, 2026 | 1,958.00 | 1,987.00 | 1,953.00 | 1,965.00 | 1,965.00 | -0.30% | 379,031 |
| Feb 12, 2026 | 1,969.00 | 1,988.00 | 1,950.00 | 1,971.00 | 1,971.00 | 0.10% | 271,998 |
| Feb 11, 2026 | 1,980.00 | 1,998.00 | 1,954.00 | 1,969.00 | 1,969.00 | -0.76% | 370,977 |
| Feb 10, 2026 | 1,969.00 | 2,025.00 | 1,958.00 | 1,984.00 | 1,984.00 | 0.76% | 694,696 |
| Feb 9, 2026 | 1,969.00 | 2,000.00 | 1,950.00 | 1,969.00 | 1,969.00 | 0.05% | 523,703 |
| Feb 6, 2026 | 1,896.00 | 2,015.00 | 1,828.00 | 1,968.00 | 1,968.00 | 2.50% | 1,029,187 |
| Feb 5, 2026 | 1,969.00 | 1,980.00 | 1,917.00 | 1,920.00 | 1,920.00 | -2.64% | 344,591 |
| Feb 4, 2026 | 1,949.00 | 1,982.00 | 1,914.00 | 1,972.00 | 1,972.00 | 1.65% | 439,148 |
| Feb 3, 2026 | 1,882.00 | 1,946.00 | 1,866.00 | 1,940.00 | 1,940.00 | 4.19% | 443,156 |
| Feb 2, 2026 | 1,909.00 | 1,930.00 | 1,855.00 | 1,862.00 | 1,862.00 | -2.56% | 532,529 |
| Jan 30, 2026 | 1,862.00 | 1,931.00 | 1,831.00 | 1,911.00 | 1,911.00 | 2.63% | 633,954 |
| Jan 29, 2026 | 1,855.00 | 1,865.00 | 1,823.00 | 1,862.00 | 1,862.00 | 0.38% | 386,547 |
| Jan 28, 2026 | 1,884.00 | 1,884.00 | 1,838.00 | 1,855.00 | 1,855.00 | -0.32% | 283,331 |
| Jan 27, 2026 | 1,869.00 | 1,898.00 | 1,831.00 | 1,861.00 | 1,861.00 | -0.43% | 237,806 |
| Jan 26, 2026 | 1,875.00 | 1,906.00 | 1,855.00 | 1,869.00 | 1,869.00 | -0.32% | 287,659 |
| Jan 23, 2026 | 1,828.00 | 1,877.00 | 1,811.00 | 1,875.00 | 1,875.00 | 2.57% | 460,964 |
| Jan 22, 2026 | 1,864.00 | 1,873.00 | 1,828.00 | 1,828.00 | 1,828.00 | -1.93% | 378,524 |
| Jan 21, 2026 | 1,880.00 | 1,880.00 | 1,815.00 | 1,864.00 | 1,864.00 | -2.15% | 379,046 |
| Jan 20, 2026 | 1,908.00 | 1,920.00 | 1,881.00 | 1,905.00 | 1,905.00 | 0.05% | 327,583 |
| Jan 19, 2026 | 1,887.00 | 1,922.00 | 1,873.00 | 1,904.00 | 1,904.00 | 1.28% | 479,871 |
| Jan 16, 2026 | 1,814.00 | 1,887.00 | 1,793.00 | 1,880.00 | 1,880.00 | 4.33% | 513,100 |
| Jan 15, 2026 | 1,814.00 | 1,821.00 | 1,775.00 | 1,802.00 | 1,802.00 | -1.10% | 378,059 |
| Jan 14, 2026 | 1,839.00 | 1,839.00 | 1,798.00 | 1,822.00 | 1,822.00 | -0.87% | 327,320 |
| Jan 13, 2026 | 1,845.00 | 1,867.00 | 1,807.00 | 1,838.00 | 1,838.00 | -1.08% | 398,508 |
| Jan 12, 2026 | 1,827.00 | 1,862.00 | 1,823.00 | 1,858.00 | 1,858.00 | 1.70% | 285,682 |
| Jan 9, 2026 | 1,853.00 | 1,853.00 | 1,815.00 | 1,827.00 | 1,827.00 | -0.44% | 322,091 |
| Jan 8, 2026 | 1,847.00 | 1,860.00 | 1,817.00 | 1,835.00 | 1,835.00 | -0.27% | 230,726 |
| Jan 7, 2026 | 1,871.00 | 1,877.00 | 1,824.00 | 1,840.00 | 1,840.00 | -1.97% | 608,996 |
| Jan 6, 2026 | 1,900.00 | 1,917.00 | 1,869.00 | 1,877.00 | 1,877.00 | -0.69% | 256,106 |
| Jan 5, 2026 | 1,925.00 | 1,931.00 | 1,867.00 | 1,890.00 | 1,890.00 | -2.12% | 408,204 |
| Jan 2, 2026 | 1,894.00 | 1,932.00 | 1,887.00 | 1,931.00 | 1,931.00 | 2.39% | 534,233 |
| Dec 30, 2025 | 1,890.00 | 1,909.00 | 1,873.00 | 1,886.00 | 1,886.00 | -0.68% | 165,594 |
| Dec 29, 2025 | 1,898.00 | 1,909.00 | 1,872.00 | 1,899.00 | 1,899.00 | -0.05% | 191,514 |
| Dec 26, 2025 | 1,900.00 | 1,923.00 | 1,875.00 | 1,900.00 | 1,900.00 | - | 291,194 |
| Dec 24, 2025 | 1,923.00 | 1,924.00 | 1,891.00 | 1,900.00 | 1,900.00 | -1.04% | 155,251 |
| Dec 23, 2025 | 1,940.00 | 1,968.00 | 1,901.00 | 1,920.00 | 1,920.00 | -1.03% | 434,873 |
| Dec 22, 2025 | 1,965.00 | 1,982.00 | 1,933.00 | 1,940.00 | 1,940.00 | -0.97% | 255,009 |
| Dec 19, 2025 | 1,940.00 | 1,967.00 | 1,900.00 | 1,959.00 | 1,959.00 | 1.29% | 305,594 |
| Dec 18, 2025 | 1,912.00 | 1,950.00 | 1,880.00 | 1,934.00 | 1,934.00 | 1.20% | 273,536 |
| Dec 17, 2025 | 1,916.00 | 1,956.00 | 1,897.00 | 1,911.00 | 1,911.00 | - | 302,968 |
| Dec 16, 2025 | 1,979.00 | 1,979.00 | 1,911.00 | 1,911.00 | 1,911.00 | -1.90% | 344,802 |
| Dec 15, 2025 | 1,948.00 | 1,995.00 | 1,935.00 | 1,948.00 | 1,948.00 | - | 400,838 |
| Dec 12, 2025 | 1,930.00 | 1,949.00 | 1,900.00 | 1,948.00 | 1,948.00 | 1.88% | 600,008 |
| Dec 11, 2025 | 1,865.00 | 1,920.00 | 1,836.00 | 1,912.00 | 1,912.00 | 3.35% | 659,994 |
| Dec 10, 2025 | 1,830.00 | 1,870.00 | 1,806.00 | 1,850.00 | 1,850.00 | 1.26% | 317,426 |
| Dec 9, 2025 | 1,799.00 | 1,827.00 | 1,780.00 | 1,827.00 | 1,827.00 | 0.66% | 239,265 |
| Dec 8, 2025 | 1,825.00 | 1,839.00 | 1,786.00 | 1,815.00 | 1,815.00 | -0.77% | 328,981 |
| Dec 5, 2025 | 1,800.00 | 1,835.00 | 1,786.00 | 1,829.00 | 1,829.00 | 2.01% | 383,895 |
| Dec 4, 2025 | 1,802.00 | 1,802.00 | 1,768.00 | 1,793.00 | 1,793.00 | -0.33% | 282,111 |
| Dec 3, 2025 | 1,798.00 | 1,807.00 | 1,793.00 | 1,799.00 | 1,799.00 | 0.06% | 229,147 |
| Dec 2, 2025 | 1,774.00 | 1,808.00 | 1,763.00 | 1,798.00 | 1,798.00 | 1.01% | 251,364 |
| Dec 1, 2025 | 1,804.00 | 1,819.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.28% | 476,460 |
| Nov 28, 2025 | 1,802.00 | 1,813.00 | 1,792.00 | 1,803.00 | 1,803.00 | 0.17% | 320,422 |
| Nov 27, 2025 | 1,808.00 | 1,823.00 | 1,784.00 | 1,800.00 | 1,800.00 | 0.06% | 305,995 |
| Nov 26, 2025 | 1,770.00 | 1,805.00 | 1,770.00 | 1,799.00 | 1,799.00 | 1.75% | 207,689 |
| Nov 25, 2025 | 1,774.00 | 1,811.00 | 1,758.00 | 1,768.00 | 1,768.00 | -0.17% | 395,760 |
| Nov 24, 2025 | 1,792.00 | 1,820.00 | 1,758.00 | 1,771.00 | 1,771.00 | -1.06% | 313,441 |
| Nov 21, 2025 | 1,793.00 | 1,826.00 | 1,781.00 | 1,790.00 | 1,790.00 | -1.97% | 388,527 |
| Nov 20, 2025 | 1,832.00 | 1,853.00 | 1,804.00 | 1,826.00 | 1,826.00 | -0.22% | 619,867 |
| Nov 19, 2025 | 1,820.00 | 1,855.00 | 1,780.00 | 1,830.00 | 1,830.00 | 0.55% | 922,479 |
| Nov 18, 2025 | 2,000.00 | 2,010.00 | 1,808.00 | 1,820.00 | 1,820.00 | -9.45% | 1,883,452 |
| Nov 17, 2025 | 1,900.00 | 2,050.00 | 1,875.00 | 2,010.00 | 2,010.00 | 7.37% | 3,236,919 |
| Nov 14, 2025 | 1,831.00 | 1,893.00 | 1,780.00 | 1,872.00 | 1,872.00 | 4.82% | 3,576,857 |
| Nov 13, 2025 | 1,742.00 | 1,791.00 | 1,732.00 | 1,786.00 | 1,786.00 | 2.70% | 767,873 |
| Nov 12, 2025 | 1,661.00 | 1,755.00 | 1,656.00 | 1,739.00 | 1,739.00 | 4.76% | 690,698 |
| Nov 11, 2025 | 1,631.00 | 1,689.00 | 1,631.00 | 1,660.00 | 1,660.00 | 1.03% | 373,143 |
| Nov 10, 2025 | 1,564.00 | 1,643.00 | 1,562.00 | 1,643.00 | 1,643.00 | 4.92% | 371,769 |
| Nov 7, 2025 | 1,579.00 | 1,589.00 | 1,541.00 | 1,566.00 | 1,566.00 | -0.82% | 385,558 |
| Nov 6, 2025 | 1,589.00 | 1,615.00 | 1,560.00 | 1,579.00 | 1,579.00 | -1.25% | 296,391 |
| Nov 5, 2025 | 1,605.00 | 1,646.00 | 1,546.00 | 1,599.00 | 1,599.00 | 0.31% | 842,057 |
| Nov 4, 2025 | 1,605.00 | 1,609.00 | 1,576.00 | 1,594.00 | 1,594.00 | -0.44% | 197,713 |
| Nov 3, 2025 | 1,610.00 | 1,630.00 | 1,590.00 | 1,601.00 | 1,601.00 | -1.11% | 523,319 |
| Oct 31, 2025 | 1,620.00 | 1,650.00 | 1,603.00 | 1,619.00 | 1,619.00 | -0.06% | 267,814 |
| Oct 30, 2025 | 1,659.00 | 1,667.00 | 1,610.00 | 1,620.00 | 1,620.00 | -2.70% | 800,412 |
| Oct 29, 2025 | 1,783.00 | 1,793.00 | 1,647.00 | 1,665.00 | 1,665.00 | -7.45% | 1,735,120 |
| Oct 28, 2025 | 1,817.00 | 1,817.00 | 1,774.00 | 1,799.00 | 1,799.00 | -0.88% | 418,759 |
| Oct 27, 2025 | 1,830.00 | 1,858.00 | 1,790.00 | 1,815.00 | 1,815.00 | 0.83% | 958,970 |
| Oct 24, 2025 | 1,807.00 | 1,808.00 | 1,740.00 | 1,800.00 | 1,800.00 | -0.44% | 837,952 |
| Oct 23, 2025 | 1,791.00 | 1,833.00 | 1,780.00 | 1,808.00 | 1,808.00 | -0.11% | 641,703 |
| Oct 22, 2025 | 1,792.00 | 1,817.00 | 1,755.00 | 1,810.00 | 1,810.00 | -0.77% | 734,458 |
| Oct 21, 2025 | 1,840.00 | 1,895.00 | 1,802.00 | 1,824.00 | 1,824.00 | -1.03% | 1,961,580 |
| Oct 20, 2025 | 1,819.00 | 1,917.00 | 1,800.00 | 1,843.00 | 1,843.00 | 3.66% | 3,122,901 |
| Oct 17, 2025 | 1,806.00 | 1,823.00 | 1,770.00 | 1,778.00 | 1,778.00 | -0.84% | 773,176 |
| Oct 16, 2025 | 1,787.00 | 1,860.00 | 1,782.00 | 1,793.00 | 1,793.00 | 0.39% | 878,626 |
| Oct 15, 2025 | 1,784.00 | 1,819.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.89% | 490,657 |
| Oct 14, 2025 | 1,724.00 | 1,830.00 | 1,713.00 | 1,802.00 | 1,802.00 | 3.86% | 1,270,381 |
| Oct 13, 2025 | 1,735.00 | 1,768.00 | 1,721.00 | 1,735.00 | 1,735.00 | -0.97% | 376,065 |
| Oct 10, 2025 | 1,819.00 | 1,820.00 | 1,729.00 | 1,752.00 | 1,752.00 | -5.30% | 1,282,452 |