TP Inc. (KRX:007980)
South Korea
· Delayed Price · Currency is KRW 1,829.00
+36.00 (2.01%)
At close: Dec 5, 2025
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,800.00 | 1,835.00 | 1,786.00 | 1,829.00 | 1,829.00 | 2.01% | 380,256 |
| 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% | 228,338 |
| Dec 2, 2025 | 1,774.00 | 1,808.00 | 1,763.00 | 1,798.00 | 1,798.00 | 1.01% | 251,104 |
| Dec 1, 2025 | 1,804.00 | 1,819.00 | 1,770.00 | 1,780.00 | 1,780.00 | -1.28% | 475,601 |
| 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% | 305,088 |
| Nov 26, 2025 | 1,770.00 | 1,805.00 | 1,770.00 | 1,799.00 | 1,799.00 | 1.75% | 203,805 |
| 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% | 308,373 |
| 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 |
| Oct 2, 2025 | 1,795.00 | 1,865.00 | 1,790.00 | 1,850.00 | 1,850.00 | 2.21% | 1,488,966 |
| Oct 1, 2025 | 1,763.00 | 1,912.00 | 1,710.00 | 1,810.00 | 1,810.00 | 6.47% | 5,465,906 |
| Sep 30, 2025 | 1,768.00 | 1,779.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.76% | 1,086,222 |
| Sep 29, 2025 | 1,838.00 | 1,869.00 | 1,779.00 | 1,785.00 | 1,785.00 | -2.94% | 1,259,203 |
| Sep 26, 2025 | 1,758.00 | 1,924.00 | 1,758.00 | 1,839.00 | 1,839.00 | 4.19% | 8,158,079 |
| Sep 25, 2025 | 1,720.00 | 1,777.00 | 1,711.00 | 1,765.00 | 1,765.00 | 2.62% | 584,899 |
| Sep 24, 2025 | 1,775.00 | 1,790.00 | 1,623.00 | 1,720.00 | 1,720.00 | -4.39% | 1,047,464 |
| Sep 23, 2025 | 1,786.00 | 1,820.00 | 1,752.00 | 1,799.00 | 1,799.00 | 2.39% | 1,738,588 |
| Sep 22, 2025 | 1,730.00 | 1,776.00 | 1,720.00 | 1,757.00 | 1,757.00 | 3.23% | 1,214,448 |
| Sep 19, 2025 | 1,717.00 | 1,734.00 | 1,686.00 | 1,702.00 | 1,702.00 | -0.93% | 506,583 |
| Sep 18, 2025 | 1,718.00 | 1,728.00 | 1,699.00 | 1,718.00 | 1,718.00 | -0.17% | 421,587 |
| Sep 17, 2025 | 1,709.00 | 1,726.00 | 1,700.00 | 1,721.00 | 1,721.00 | 0.70% | 408,095 |
| Sep 16, 2025 | 1,721.00 | 1,739.00 | 1,708.00 | 1,709.00 | 1,709.00 | -0.64% | 419,235 |
| Sep 15, 2025 | 1,755.00 | 1,755.00 | 1,695.00 | 1,720.00 | 1,720.00 | -2.11% | 958,085 |
| Sep 12, 2025 | 1,746.00 | 1,760.00 | 1,722.00 | 1,757.00 | 1,757.00 | 0.40% | 629,763 |
| Sep 11, 2025 | 1,778.00 | 1,795.00 | 1,743.00 | 1,750.00 | 1,750.00 | -1.46% | 803,410 |
| Sep 10, 2025 | 1,735.00 | 1,776.00 | 1,729.00 | 1,776.00 | 1,776.00 | 2.36% | 1,005,617 |
| Sep 9, 2025 | 1,739.00 | 1,749.00 | 1,720.00 | 1,735.00 | 1,735.00 | -0.29% | 618,307 |
| Sep 8, 2025 | 1,733.00 | 1,750.00 | 1,717.00 | 1,740.00 | 1,740.00 | -0.06% | 583,309 |
| Sep 5, 2025 | 1,787.00 | 1,800.00 | 1,715.00 | 1,741.00 | 1,741.00 | -2.57% | 779,109 |
| Sep 4, 2025 | 1,751.00 | 1,807.00 | 1,734.00 | 1,787.00 | 1,787.00 | 2.23% | 1,000,388 |
| Sep 3, 2025 | 1,735.00 | 1,811.00 | 1,725.00 | 1,748.00 | 1,748.00 | 0.63% | 1,138,841 |
| Sep 2, 2025 | 1,731.00 | 1,765.00 | 1,708.00 | 1,737.00 | 1,737.00 | 0.35% | 843,909 |
| Sep 1, 2025 | 1,805.00 | 1,820.00 | 1,720.00 | 1,731.00 | 1,731.00 | -4.99% | 1,497,106 |
| Aug 29, 2025 | 1,866.00 | 1,868.00 | 1,808.00 | 1,822.00 | 1,822.00 | -2.83% | 1,491,958 |
| Aug 28, 2025 | 1,891.00 | 1,922.00 | 1,840.00 | 1,875.00 | 1,875.00 | -1.32% | 1,647,370 |
| Aug 27, 2025 | 1,862.00 | 1,967.00 | 1,852.00 | 1,900.00 | 1,900.00 | 3.15% | 3,456,024 |
| Aug 26, 2025 | 2,100.00 | 2,100.00 | 1,830.00 | 1,842.00 | 1,842.00 | -8.13% | 4,993,507 |
| Aug 25, 2025 | 2,065.00 | 2,065.00 | 1,944.00 | 2,005.00 | 2,005.00 | -1.72% | 2,348,583 |
| Aug 22, 2025 | 2,130.00 | 2,310.00 | 1,989.00 | 2,040.00 | 2,040.00 | -2.16% | 11,245,170 |
| Aug 21, 2025 | 2,040.00 | 2,160.00 | 2,000.00 | 2,085.00 | 2,085.00 | 2.21% | 6,168,683 |
| Aug 20, 2025 | 1,890.00 | 2,075.00 | 1,888.00 | 2,040.00 | 2,040.00 | 5.05% | 10,306,520 |
| Aug 19, 2025 | 1,919.00 | 1,999.00 | 1,877.00 | 1,942.00 | 1,942.00 | -0.05% | 4,055,591 |
| Aug 18, 2025 | 1,928.00 | 2,030.00 | 1,897.00 | 1,943.00 | 1,943.00 | 0.78% | 10,016,560 |
| Aug 14, 2025 | 1,675.00 | 2,065.00 | 1,660.00 | 1,928.00 | 1,928.00 | 15.45% | 35,608,530 |
| Aug 13, 2025 | 1,533.00 | 1,710.00 | 1,510.00 | 1,670.00 | 1,670.00 | 9.01% | 10,827,260 |
| Aug 12, 2025 | 1,527.00 | 1,556.00 | 1,512.00 | 1,532.00 | 1,532.00 | 0.33% | 220,240 |
| Aug 11, 2025 | 1,523.00 | 1,540.00 | 1,510.00 | 1,527.00 | 1,527.00 | -0.20% | 201,692 |
| Aug 8, 2025 | 1,518.00 | 1,559.00 | 1,517.00 | 1,530.00 | 1,530.00 | 0.92% | 439,120 |
| Aug 7, 2025 | 1,485.00 | 1,561.00 | 1,482.00 | 1,516.00 | 1,516.00 | 2.23% | 1,165,215 |
| Aug 6, 2025 | 1,482.00 | 1,485.00 | 1,465.00 | 1,483.00 | 1,483.00 | 0.07% | 58,905 |
| Aug 5, 2025 | 1,464.00 | 1,489.00 | 1,464.00 | 1,482.00 | 1,482.00 | 0.75% | 124,112 |
| Aug 4, 2025 | 1,468.00 | 1,475.00 | 1,446.00 | 1,471.00 | 1,471.00 | -0.34% | 151,084 |
| Aug 1, 2025 | 1,502.00 | 1,508.00 | 1,454.00 | 1,476.00 | 1,476.00 | -1.20% | 228,780 |
| Jul 31, 2025 | 1,463.00 | 1,510.00 | 1,463.00 | 1,494.00 | 1,494.00 | 2.12% | 371,462 |
| Jul 30, 2025 | 1,456.00 | 1,473.00 | 1,446.00 | 1,463.00 | 1,463.00 | 0.48% | 47,665 |
| Jul 29, 2025 | 1,445.00 | 1,461.00 | 1,430.00 | 1,456.00 | 1,456.00 | 0.83% | 53,748 |
| Jul 28, 2025 | 1,466.00 | 1,472.00 | 1,444.00 | 1,444.00 | 1,444.00 | -1.50% | 163,108 |
| Jul 25, 2025 | 1,466.00 | 1,480.00 | 1,455.00 | 1,466.00 | 1,466.00 | -0.48% | 80,385 |
| Jul 24, 2025 | 1,480.00 | 1,495.00 | 1,463.00 | 1,473.00 | 1,473.00 | -1.14% | 188,921 |
| Jul 23, 2025 | 1,482.00 | 1,491.00 | 1,461.00 | 1,490.00 | 1,490.00 | 0.54% | 153,349 |
| Jul 22, 2025 | 1,522.00 | 1,522.00 | 1,478.00 | 1,482.00 | 1,482.00 | -1.66% | 224,003 |
| Jul 21, 2025 | 1,512.00 | 1,526.00 | 1,501.00 | 1,507.00 | 1,507.00 | -0.07% | 149,056 |
| Jul 18, 2025 | 1,514.00 | 1,517.00 | 1,497.00 | 1,508.00 | 1,508.00 | -0.40% | 156,371 |
| Jul 17, 2025 | 1,519.00 | 1,521.00 | 1,505.00 | 1,514.00 | 1,514.00 | -0.07% | 152,732 |
| Jul 16, 2025 | 1,521.00 | 1,529.00 | 1,501.00 | 1,515.00 | 1,515.00 | -1.17% | 191,925 |
| Jul 15, 2025 | 1,514.00 | 1,538.00 | 1,514.00 | 1,533.00 | 1,533.00 | 0.59% | 220,780 |
| Jul 14, 2025 | 1,528.00 | 1,537.00 | 1,510.00 | 1,524.00 | 1,524.00 | 0.40% | 128,017 |
| Jul 11, 2025 | 1,522.00 | 1,528.00 | 1,509.00 | 1,518.00 | 1,518.00 | 0.13% | 116,544 |