TPC Co., Ltd. (KOSDAQ:130740)
South Korea
· Delayed Price · Currency is KRW 1,803.00
+12.00 (0.67%)
At close: Dec 5, 2025
TPC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,791.00 | 1,844.00 | 1,756.00 | 1,803.00 | 1,803.00 | 0.67% | 38,911 |
| Dec 4, 2025 | 1,790.00 | 1,865.00 | 1,772.00 | 1,791.00 | 1,791.00 | 0.06% | 56,077 |
| Dec 3, 2025 | 1,825.00 | 1,825.00 | 1,776.00 | 1,790.00 | 1,790.00 | -1.92% | 27,560 |
| Dec 2, 2025 | 1,764.00 | 1,826.00 | 1,731.00 | 1,825.00 | 1,825.00 | 3.46% | 46,268 |
| Dec 1, 2025 | 1,721.00 | 1,787.00 | 1,716.00 | 1,764.00 | 1,764.00 | 2.50% | 33,729 |
| Nov 28, 2025 | 1,645.00 | 1,734.00 | 1,645.00 | 1,721.00 | 1,721.00 | 4.62% | 39,460 |
| Nov 27, 2025 | 1,649.00 | 1,656.00 | 1,625.00 | 1,645.00 | 1,645.00 | 0.24% | 36,259 |
| Nov 26, 2025 | 1,669.00 | 1,669.00 | 1,612.00 | 1,641.00 | 1,641.00 | -1.68% | 74,520 |
| Nov 25, 2025 | 1,683.00 | 1,700.00 | 1,660.00 | 1,669.00 | 1,669.00 | -0.48% | 20,309 |
| Nov 24, 2025 | 1,702.00 | 1,709.00 | 1,676.00 | 1,677.00 | 1,677.00 | -1.99% | 31,066 |
| Nov 21, 2025 | 1,744.00 | 1,744.00 | 1,680.00 | 1,711.00 | 1,711.00 | -1.38% | 32,299 |
| Nov 20, 2025 | 1,720.00 | 1,750.00 | 1,707.00 | 1,735.00 | 1,735.00 | 0.87% | 19,734 |
| Nov 19, 2025 | 1,752.00 | 1,752.00 | 1,610.00 | 1,720.00 | 1,720.00 | -1.88% | 54,824 |
| Nov 18, 2025 | 1,716.00 | 1,763.00 | 1,704.00 | 1,753.00 | 1,753.00 | 2.16% | 31,730 |
| Nov 17, 2025 | 1,737.00 | 1,746.00 | 1,715.00 | 1,716.00 | 1,716.00 | -1.21% | 29,916 |
| Nov 14, 2025 | 1,759.00 | 1,818.00 | 1,730.00 | 1,737.00 | 1,737.00 | -2.20% | 37,809 |
| Nov 13, 2025 | 1,769.00 | 1,776.00 | 1,746.00 | 1,776.00 | 1,776.00 | 0.40% | 28,541 |
| Nov 12, 2025 | 1,721.00 | 1,777.00 | 1,721.00 | 1,769.00 | 1,769.00 | 2.79% | 20,918 |
| Nov 11, 2025 | 1,759.00 | 1,790.00 | 1,721.00 | 1,721.00 | 1,721.00 | -2.10% | 63,701 |
| Nov 10, 2025 | 1,730.00 | 1,790.00 | 1,730.00 | 1,758.00 | 1,758.00 | 0.17% | 17,229 |
| Nov 7, 2025 | 1,730.00 | 1,779.00 | 1,718.00 | 1,755.00 | 1,755.00 | 0.40% | 46,323 |
| Nov 6, 2025 | 1,776.00 | 1,813.00 | 1,742.00 | 1,748.00 | 1,748.00 | -2.46% | 47,244 |
| Nov 5, 2025 | 1,773.00 | 1,796.00 | 1,682.00 | 1,792.00 | 1,792.00 | 0.17% | 213,324 |
| Nov 4, 2025 | 1,797.00 | 1,849.00 | 1,775.00 | 1,789.00 | 1,789.00 | -0.45% | 61,771 |
| Nov 3, 2025 | 1,818.00 | 1,848.00 | 1,780.00 | 1,797.00 | 1,797.00 | -1.10% | 113,830 |
| Oct 31, 2025 | 1,833.00 | 1,863.00 | 1,812.00 | 1,817.00 | 1,817.00 | -0.82% | 81,070 |
| Oct 30, 2025 | 1,895.00 | 1,905.00 | 1,830.00 | 1,832.00 | 1,832.00 | -3.32% | 124,043 |
| Oct 29, 2025 | 1,926.00 | 1,987.00 | 1,895.00 | 1,895.00 | 1,895.00 | -1.61% | 50,462 |
| Oct 28, 2025 | 1,954.00 | 1,954.00 | 1,911.00 | 1,926.00 | 1,926.00 | -1.43% | 30,609 |
| Oct 27, 2025 | 1,999.00 | 1,999.00 | 1,940.00 | 1,954.00 | 1,954.00 | -2.25% | 66,587 |
| Oct 24, 2025 | 1,911.00 | 2,020.00 | 1,909.00 | 1,999.00 | 1,999.00 | 4.06% | 84,948 |
| Oct 23, 2025 | 1,946.00 | 1,946.00 | 1,906.00 | 1,921.00 | 1,921.00 | -1.28% | 46,427 |
| Oct 22, 2025 | 1,944.00 | 1,970.00 | 1,885.00 | 1,946.00 | 1,946.00 | 0.10% | 63,187 |
| Oct 21, 2025 | 1,985.00 | 2,000.00 | 1,933.00 | 1,944.00 | 1,944.00 | -2.07% | 64,228 |
| Oct 20, 2025 | 1,900.00 | 2,010.00 | 1,900.00 | 1,985.00 | 1,985.00 | 3.49% | 148,631 |
| Oct 17, 2025 | 2,005.00 | 2,010.00 | 1,871.00 | 1,918.00 | 1,918.00 | -4.58% | 182,331 |
| Oct 16, 2025 | 2,035.00 | 2,065.00 | 1,979.00 | 2,010.00 | 2,010.00 | -1.23% | 114,590 |
| Oct 15, 2025 | 2,090.00 | 2,135.00 | 2,030.00 | 2,035.00 | 2,035.00 | -1.69% | 310,255 |
| Oct 14, 2025 | 2,020.00 | 2,140.00 | 1,976.00 | 2,070.00 | 2,070.00 | 2.48% | 357,889 |
| Oct 13, 2025 | 2,000.00 | 2,145.00 | 1,950.00 | 2,020.00 | 2,020.00 | 1.00% | 245,957 |
| Oct 10, 2025 | 1,900.00 | 2,085.00 | 1,878.00 | 2,000.00 | 2,000.00 | 5.82% | 262,603 |
| Oct 2, 2025 | 1,963.00 | 1,973.00 | 1,884.00 | 1,890.00 | 1,890.00 | -3.72% | 121,296 |
| Oct 1, 2025 | 1,999.00 | 2,020.00 | 1,931.00 | 1,963.00 | 1,963.00 | -1.80% | 92,987 |
| Sep 30, 2025 | 2,030.00 | 2,030.00 | 1,945.00 | 1,999.00 | 1,999.00 | -1.53% | 160,170 |
| Sep 29, 2025 | 1,981.00 | 2,080.00 | 1,980.00 | 2,030.00 | 2,030.00 | 2.47% | 204,163 |
| Sep 26, 2025 | 1,941.00 | 2,135.00 | 1,938.00 | 1,981.00 | 1,981.00 | 1.90% | 500,635 |
| Sep 25, 2025 | 1,995.00 | 2,050.00 | 1,930.00 | 1,944.00 | 1,944.00 | -1.72% | 368,995 |
| Sep 24, 2025 | 1,918.00 | 2,040.00 | 1,903.00 | 1,978.00 | 1,978.00 | 2.12% | 211,600 |
| Sep 23, 2025 | 1,989.00 | 1,989.00 | 1,908.00 | 1,937.00 | 1,937.00 | -2.66% | 314,395 |
| Sep 22, 2025 | 2,010.00 | 2,030.00 | 1,977.00 | 1,990.00 | 1,990.00 | -1.97% | 252,042 |