TP Inc. (KRX:007980)
South Korea
· Delayed Price · Currency is KRW 2,225.00
+65.00 (3.01%)
Apr 29, 2026, 3:30 PM KST
TP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,140.00 | 2,225.00 | 2,135.00 | 2,225.00 | 2,225.00 | 3.01% | 462,311 |
| Apr 28, 2026 | 2,190.00 | 2,200.00 | 2,145.00 | 2,160.00 | 2,160.00 | -1.14% | 500,275 |
| Apr 27, 2026 | 2,155.00 | 2,195.00 | 2,120.00 | 2,185.00 | 2,185.00 | 1.39% | 532,151 |
| Apr 24, 2026 | 2,155.00 | 2,175.00 | 2,120.00 | 2,155.00 | 2,155.00 | 0.70% | 359,684 |
| Apr 23, 2026 | 2,105.00 | 2,140.00 | 2,090.00 | 2,140.00 | 2,140.00 | 1.66% | 407,703 |
| Apr 22, 2026 | 2,150.00 | 2,150.00 | 2,000.00 | 2,105.00 | 2,105.00 | -2.32% | 622,700 |
| 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% | 832,204 |
| Apr 17, 2026 | 2,130.00 | 2,140.00 | 2,060.00 | 2,105.00 | 2,105.00 | -0.94% | 411,073 |
| Apr 16, 2026 | 2,050.00 | 2,140.00 | 2,020.00 | 2,125.00 | 2,125.00 | 3.66% | 705,144 |
| Apr 15, 2026 | 2,015.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.50% | 562,423 |
| Apr 14, 2026 | 1,929.00 | 2,040.00 | 1,914.00 | 2,000.00 | 2,000.00 | 4.60% | 926,508 |
| Apr 13, 2026 | 1,841.00 | 1,930.00 | 1,836.00 | 1,912.00 | 1,912.00 | 2.25% | 424,645 |
| Apr 10, 2026 | 1,826.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,870.00 | 2.41% | 271,502 |
| 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% | 165,654 |
| Apr 6, 2026 | 1,775.00 | 1,775.00 | 1,749.00 | 1,760.00 | 1,760.00 | -0.85% | 107,148 |
| 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% | 350,402 |
| 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 |
| Mar 5, 2026 | 1,804.00 | 1,875.00 | 1,804.00 | 1,873.00 | 1,797.68 | 8.02% | 404,400 |
| Mar 4, 2026 | 1,885.00 | 1,892.00 | 1,715.00 | 1,734.00 | 1,664.27 | -9.73% | 1,013,918 |
| Mar 3, 2026 | 1,983.00 | 1,983.00 | 1,910.00 | 1,921.00 | 1,843.75 | -3.71% | 961,971 |
| Feb 27, 2026 | 1,992.00 | 2,065.00 | 1,990.00 | 1,995.00 | 1,914.77 | 0.15% | 598,511 |
| Feb 26, 2026 | 2,105.00 | 2,115.00 | 1,988.00 | 1,992.00 | 1,911.89 | -5.37% | 1,112,367 |
| Feb 25, 2026 | 2,150.00 | 2,180.00 | 2,085.00 | 2,105.00 | 2,020.35 | - | 836,512 |
| Feb 24, 2026 | 2,140.00 | 2,140.00 | 2,070.00 | 2,105.00 | 2,020.35 | -2.09% | 707,521 |
| Feb 23, 2026 | 2,075.00 | 2,170.00 | 2,065.00 | 2,150.00 | 2,063.54 | 4.62% | 1,164,338 |
| Feb 20, 2026 | 2,070.00 | 2,090.00 | 2,045.00 | 2,055.00 | 1,972.36 | -0.96% | 588,004 |
| Feb 19, 2026 | 1,994.00 | 2,100.00 | 1,961.00 | 2,075.00 | 1,991.55 | 5.60% | 1,268,360 |
| Feb 13, 2026 | 1,958.00 | 1,987.00 | 1,953.00 | 1,965.00 | 1,885.98 | -0.30% | 379,031 |
| Feb 12, 2026 | 1,969.00 | 1,988.00 | 1,950.00 | 1,971.00 | 1,891.74 | 0.10% | 271,998 |
| Feb 11, 2026 | 1,980.00 | 1,998.00 | 1,954.00 | 1,969.00 | 1,889.82 | -0.76% | 370,977 |
| Feb 10, 2026 | 1,969.00 | 2,025.00 | 1,958.00 | 1,984.00 | 1,904.21 | 0.76% | 694,696 |
| Feb 9, 2026 | 1,969.00 | 2,000.00 | 1,950.00 | 1,969.00 | 1,889.82 | 0.05% | 523,703 |
| Feb 6, 2026 | 1,896.00 | 2,015.00 | 1,828.00 | 1,968.00 | 1,888.86 | 2.50% | 1,029,187 |
| Feb 5, 2026 | 1,969.00 | 1,980.00 | 1,917.00 | 1,920.00 | 1,842.79 | -2.64% | 344,591 |
| Feb 4, 2026 | 1,949.00 | 1,982.00 | 1,914.00 | 1,972.00 | 1,892.70 | 1.65% | 439,148 |
| Feb 3, 2026 | 1,882.00 | 1,946.00 | 1,866.00 | 1,940.00 | 1,861.98 | 4.19% | 443,156 |
| Feb 2, 2026 | 1,909.00 | 1,930.00 | 1,855.00 | 1,862.00 | 1,787.12 | -2.56% | 532,529 |
| Jan 30, 2026 | 1,862.00 | 1,931.00 | 1,831.00 | 1,911.00 | 1,834.15 | 2.63% | 633,954 |
| Jan 29, 2026 | 1,855.00 | 1,865.00 | 1,823.00 | 1,862.00 | 1,787.12 | 0.38% | 386,547 |
| Jan 28, 2026 | 1,884.00 | 1,884.00 | 1,838.00 | 1,855.00 | 1,780.40 | -0.32% | 283,331 |
| Jan 27, 2026 | 1,869.00 | 1,898.00 | 1,831.00 | 1,861.00 | 1,786.16 | -0.43% | 237,806 |
| Jan 26, 2026 | 1,875.00 | 1,906.00 | 1,855.00 | 1,869.00 | 1,793.84 | -0.32% | 287,659 |
| Jan 23, 2026 | 1,828.00 | 1,877.00 | 1,811.00 | 1,875.00 | 1,799.60 | 2.57% | 460,964 |
| Jan 22, 2026 | 1,864.00 | 1,873.00 | 1,828.00 | 1,828.00 | 1,754.49 | -1.93% | 378,524 |
| Jan 21, 2026 | 1,880.00 | 1,880.00 | 1,815.00 | 1,864.00 | 1,789.04 | -2.15% | 379,046 |
| Jan 20, 2026 | 1,908.00 | 1,920.00 | 1,881.00 | 1,905.00 | 1,828.39 | 0.05% | 327,583 |
| Jan 19, 2026 | 1,887.00 | 1,922.00 | 1,873.00 | 1,904.00 | 1,827.43 | 1.28% | 479,871 |
| Jan 16, 2026 | 1,814.00 | 1,887.00 | 1,793.00 | 1,880.00 | 1,804.40 | 4.33% | 513,100 |
| Jan 15, 2026 | 1,814.00 | 1,821.00 | 1,775.00 | 1,802.00 | 1,729.53 | -1.10% | 378,059 |
| Jan 14, 2026 | 1,839.00 | 1,839.00 | 1,798.00 | 1,822.00 | 1,748.73 | -0.87% | 327,320 |
| Jan 13, 2026 | 1,845.00 | 1,867.00 | 1,807.00 | 1,838.00 | 1,764.09 | -1.08% | 398,508 |
| Jan 12, 2026 | 1,827.00 | 1,862.00 | 1,823.00 | 1,858.00 | 1,783.28 | 1.70% | 285,682 |
| Jan 9, 2026 | 1,853.00 | 1,853.00 | 1,815.00 | 1,827.00 | 1,753.53 | -0.44% | 322,091 |
| Jan 8, 2026 | 1,847.00 | 1,860.00 | 1,817.00 | 1,835.00 | 1,761.21 | -0.27% | 230,726 |
| Jan 7, 2026 | 1,871.00 | 1,877.00 | 1,824.00 | 1,840.00 | 1,766.01 | -1.97% | 608,996 |
| Jan 6, 2026 | 1,900.00 | 1,917.00 | 1,869.00 | 1,877.00 | 1,801.52 | -0.69% | 256,106 |
| Jan 5, 2026 | 1,925.00 | 1,931.00 | 1,867.00 | 1,890.00 | 1,813.99 | -2.12% | 408,204 |
| Jan 2, 2026 | 1,894.00 | 1,932.00 | 1,887.00 | 1,931.00 | 1,853.35 | 2.39% | 534,233 |
| Dec 30, 2025 | 1,890.00 | 1,909.00 | 1,873.00 | 1,886.00 | 1,810.16 | -0.68% | 165,594 |
| Dec 29, 2025 | 1,898.00 | 1,909.00 | 1,872.00 | 1,899.00 | 1,822.63 | -0.05% | 191,514 |
| Dec 26, 2025 | 1,900.00 | 1,923.00 | 1,875.00 | 1,900.00 | 1,823.59 | - | 291,194 |
| Dec 24, 2025 | 1,923.00 | 1,924.00 | 1,891.00 | 1,900.00 | 1,823.59 | -1.04% | 155,251 |
| Dec 23, 2025 | 1,940.00 | 1,968.00 | 1,901.00 | 1,920.00 | 1,842.79 | -1.03% | 434,873 |
| Dec 22, 2025 | 1,965.00 | 1,982.00 | 1,933.00 | 1,940.00 | 1,861.98 | -0.97% | 255,009 |
| Dec 19, 2025 | 1,940.00 | 1,967.00 | 1,900.00 | 1,959.00 | 1,880.22 | 1.29% | 305,594 |
| Dec 18, 2025 | 1,912.00 | 1,950.00 | 1,880.00 | 1,934.00 | 1,856.23 | 1.20% | 273,536 |
| Dec 17, 2025 | 1,916.00 | 1,956.00 | 1,897.00 | 1,911.00 | 1,834.15 | - | 302,968 |
| Dec 16, 2025 | 1,979.00 | 1,979.00 | 1,911.00 | 1,911.00 | 1,834.15 | -1.90% | 344,802 |
| Dec 15, 2025 | 1,948.00 | 1,995.00 | 1,935.00 | 1,948.00 | 1,869.66 | - | 400,838 |
| Dec 12, 2025 | 1,930.00 | 1,949.00 | 1,900.00 | 1,948.00 | 1,869.66 | 1.88% | 600,008 |
| Dec 11, 2025 | 1,865.00 | 1,920.00 | 1,836.00 | 1,912.00 | 1,835.11 | 3.35% | 659,994 |
| Dec 10, 2025 | 1,830.00 | 1,870.00 | 1,806.00 | 1,850.00 | 1,775.60 | 1.26% | 317,426 |
| Dec 9, 2025 | 1,799.00 | 1,827.00 | 1,780.00 | 1,827.00 | 1,753.53 | 0.66% | 239,265 |
| Dec 8, 2025 | 1,825.00 | 1,839.00 | 1,786.00 | 1,815.00 | 1,742.01 | -0.77% | 328,981 |
| Dec 5, 2025 | 1,800.00 | 1,835.00 | 1,786.00 | 1,829.00 | 1,755.45 | 2.01% | 383,895 |
| Dec 4, 2025 | 1,802.00 | 1,802.00 | 1,768.00 | 1,793.00 | 1,720.90 | -0.33% | 282,111 |
| Dec 3, 2025 | 1,798.00 | 1,807.00 | 1,793.00 | 1,799.00 | 1,726.65 | 0.06% | 229,147 |
| Dec 2, 2025 | 1,774.00 | 1,808.00 | 1,763.00 | 1,798.00 | 1,725.69 | 1.01% | 251,364 |