TP Inc. 007980
KRX · South Korea · Process Industries
KRW 1,787.00+12.00 (+0.68%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,781.00 | +0.34% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,779.00 | 166.08K |
| 2026-10-01 | KRW 1,775.00 | -1.06% | KRW 1,794.00 | KRW 1,794.00 | KRW 1,765.00 | 73.75K |
| 2026-09-30 | KRW 1,794.00 | +0.67% | KRW 1,789.00 | KRW 1,814.00 | KRW 1,785.00 | 286.30K |
| 2026-09-29 | KRW 1,782.00 | -2.25% | KRW 1,801.00 | KRW 1,807.00 | KRW 1,755.00 | 229.07K |
| 2026-09-28 | KRW 1,823.00 | +1.84% | KRW 1,790.00 | KRW 1,837.00 | KRW 1,790.00 | 454.23K |
| 2026-09-23 | KRW 1,790.00 | +4.56% | KRW 1,730.00 | KRW 1,810.00 | KRW 1,724.00 | 641.32K |
| 2026-09-22 | KRW 1,712.00 | +0.59% | KRW 1,702.00 | KRW 1,718.00 | KRW 1,699.00 | 141.18K |
| 2026-09-21 | KRW 1,702.00 | -1.22% | KRW 1,710.00 | KRW 1,725.00 | KRW 1,700.00 | 134.05K |
| 2026-09-18 | KRW 1,723.00 | +0.47% | KRW 1,715.00 | KRW 1,735.00 | KRW 1,706.00 | 113.80K |
| 2026-09-17 | KRW 1,715.00 | -0.64% | KRW 1,710.00 | KRW 1,719.00 | KRW 1,706.00 | 77.53K |
| 2026-09-16 | KRW 1,726.00 | -0.06% | KRW 1,727.00 | KRW 1,727.00 | KRW 1,702.00 | 79.71K |
| 2026-09-15 | KRW 1,727.00 | +0.12% | KRW 1,726.00 | KRW 1,740.00 | KRW 1,712.00 | 101.72K |
| 2026-09-14 | KRW 1,725.00 | +0.47% | KRW 1,707.00 | KRW 1,729.00 | KRW 1,698.00 | 143.60K |
| 2026-09-11 | KRW 1,717.00 | -0.06% | KRW 1,704.00 | KRW 1,725.00 | KRW 1,699.00 | 30.29K |
| 2026-09-10 | KRW 1,718.00 | +1.12% | KRW 1,697.00 | KRW 1,729.00 | KRW 1,682.00 | 203.41K |
| 2026-09-09 | KRW 1,699.00 | -0.59% | KRW 1,709.00 | KRW 1,710.00 | KRW 1,686.00 | 94.95K |
| 2026-09-08 | KRW 1,709.00 | -0.64% | KRW 1,713.00 | KRW 1,729.00 | KRW 1,700.00 | 71.56K |
| 2026-09-07 | KRW 1,720.00 | -0.58% | KRW 1,731.00 | KRW 1,731.00 | KRW 1,707.00 | 106.76K |
| 2026-09-04 | KRW 1,730.00 | -0.12% | KRW 1,716.00 | KRW 1,739.00 | KRW 1,716.00 | 66.56K |
| 2026-09-03 | KRW 1,732.00 | -0.40% | KRW 1,725.00 | KRW 1,733.00 | KRW 1,706.00 | 103.36K |
| 2026-09-02 | KRW 1,739.00 | 0.00% | KRW 1,739.00 | KRW 1,739.00 | KRW 1,712.00 | 91.53K |
| 2026-09-01 | KRW 1,739.00 | +0.12% | KRW 1,737.00 | KRW 1,741.00 | KRW 1,721.00 | 40.46K |
| 2026-08-31 | KRW 1,737.00 | -1.36% | KRW 1,757.00 | KRW 1,757.00 | KRW 1,723.00 | 69.82K |
| 2026-08-28 | KRW 1,761.00 | -0.17% | KRW 1,764.00 | KRW 1,764.00 | KRW 1,729.00 | 111.00K |
| 2026-08-27 | KRW 1,764.00 | +0.06% | KRW 1,763.00 | KRW 1,784.00 | KRW 1,750.00 | 131.36K |
| 2026-08-26 | KRW 1,763.00 | +0.06% | KRW 1,781.00 | KRW 1,781.00 | KRW 1,750.00 | 129.40K |
| 2026-08-25 | KRW 1,762.00 | +0.63% | KRW 1,755.00 | KRW 1,769.00 | KRW 1,716.00 | 165.81K |
| 2026-08-24 | KRW 1,751.00 | -1.24% | KRW 1,756.00 | KRW 1,762.00 | KRW 1,728.00 | 114.45K |
| 2026-08-21 | KRW 1,773.00 | -0.11% | KRW 1,776.00 | KRW 1,776.00 | KRW 1,735.00 | 138.56K |
| 2026-08-20 | KRW 1,775.00 | -2.74% | KRW 1,835.00 | KRW 1,835.00 | KRW 1,766.00 | 236.40K |
| 2026-08-19 | KRW 1,825.00 | -3.23% | KRW 1,870.00 | KRW 1,885.00 | KRW 1,801.00 | 310.17K |
| 2026-08-18 | KRW 1,886.00 | -0.95% | KRW 1,948.00 | KRW 1,975.00 | KRW 1,839.00 | 623.72K |
| 2026-08-14 | KRW 1,904.00 | +1.38% | KRW 1,897.00 | KRW 1,914.00 | KRW 1,875.00 | 326.63K |
| 2026-08-13 | KRW 1,878.00 | -0.05% | KRW 1,888.00 | KRW 1,890.00 | KRW 1,857.00 | 223.09K |
| 2026-08-12 | KRW 1,879.00 | +0.32% | KRW 1,884.00 | KRW 1,884.00 | KRW 1,854.00 | 92.37K |
| 2026-08-11 | KRW 1,873.00 | +0.59% | KRW 1,859.00 | KRW 1,890.00 | KRW 1,857.00 | 241.46K |
| 2026-08-10 | KRW 1,862.00 | +3.10% | KRW 1,823.00 | KRW 1,862.00 | KRW 1,811.00 | 334.47K |
| 2026-08-07 | KRW 1,806.00 | +4.03% | KRW 1,819.00 | KRW 1,821.00 | KRW 1,787.00 | 392.69K |
| 2026-08-06 | KRW 1,736.00 | +0.75% | KRW 1,709.00 | KRW 1,738.00 | KRW 1,709.00 | 87.14K |
| 2026-08-05 | KRW 1,723.00 | +2.93% | KRW 1,691.00 | KRW 1,725.00 | KRW 1,689.00 | 156.89K |
| 2026-08-04 | KRW 1,674.00 | +3.14% | KRW 1,617.00 | KRW 1,676.00 | KRW 1,617.00 | 204.06K |
| 2026-08-03 | KRW 1,623.00 | -0.31% | KRW 1,628.00 | KRW 1,646.00 | KRW 1,603.00 | 179.56K |
| 2026-07-31 | KRW 1,628.00 | +1.69% | KRW 1,621.00 | KRW 1,628.00 | KRW 1,601.00 | 257.86K |
| 2026-07-30 | KRW 1,601.00 | +1.84% | KRW 1,565.00 | KRW 1,620.00 | KRW 1,551.00 | 142.82K |
| 2026-07-29 | KRW 1,572.00 | -3.26% | KRW 1,625.00 | KRW 1,647.00 | KRW 1,520.00 | 224.92K |
| 2026-07-28 | KRW 1,625.00 | -4.47% | KRW 1,676.00 | KRW 1,701.00 | KRW 1,609.00 | 224.69K |
| 2026-07-27 | KRW 1,701.00 | +0.65% | KRW 1,690.00 | KRW 1,716.00 | KRW 1,681.00 | 164.37K |
| 2026-07-24 | KRW 1,690.00 | -1.23% | KRW 1,711.00 | KRW 1,717.00 | KRW 1,669.00 | 95.14K |
| 2026-07-23 | KRW 1,711.00 | +1.12% | KRW 1,683.00 | KRW 1,711.00 | KRW 1,672.00 | 140.74K |
| 2026-07-22 | KRW 1,692.00 | +1.08% | KRW 1,674.00 | KRW 1,701.00 | KRW 1,665.00 | 205.83K |
| 2026-07-21 | KRW 1,674.00 | -0.18% | KRW 1,677.00 | KRW 1,682.00 | KRW 1,638.00 | 104.05K |
| 2026-07-20 | KRW 1,677.00 | -2.78% | KRW 1,711.00 | KRW 1,720.00 | KRW 1,658.00 | 104.05K |
| 2026-07-16 | KRW 1,725.00 | +0.41% | KRW 1,729.00 | KRW 1,742.00 | KRW 1,696.00 | 113.80K |
| 2026-07-15 | KRW 1,718.00 | +1.18% | KRW 1,714.00 | KRW 1,725.00 | KRW 1,705.00 | 128.77K |
| 2026-07-14 | KRW 1,698.00 | -1.57% | KRW 1,725.00 | KRW 1,740.00 | KRW 1,673.00 | 229.77K |
| 2026-07-13 | KRW 1,725.00 | -0.63% | KRW 1,741.00 | KRW 1,771.00 | KRW 1,685.00 | 202.31K |
| 2026-07-10 | KRW 1,736.00 | +4.58% | KRW 1,660.00 | KRW 1,745.00 | KRW 1,660.00 | 182.68K |
| 2026-07-09 | KRW 1,660.00 | -2.30% | KRW 1,699.00 | KRW 1,699.00 | KRW 1,650.00 | 125.76K |
| 2026-07-08 | KRW 1,699.00 | -1.91% | KRW 1,725.00 | KRW 1,745.00 | KRW 1,670.00 | 172.29K |
| 2026-07-07 | KRW 1,732.00 | -0.06% | KRW 1,740.00 | KRW 1,740.00 | KRW 1,701.00 | 205.63K |
| 2026-07-06 | KRW 1,733.00 | +1.05% | KRW 1,715.00 | KRW 1,755.00 | KRW 1,700.00 | 93.02K |
| 2026-07-03 | KRW 1,715.00 | +0.06% | KRW 1,705.00 | KRW 1,720.00 | KRW 1,660.00 | 101.68K |
| 2026-07-02 | KRW 1,714.00 | -0.06% | KRW 1,700.00 | KRW 1,735.00 | KRW 1,675.00 | 147.22K |
| 2026-07-01 | KRW 1,715.00 | +1.06% | KRW 1,709.00 | KRW 1,728.00 | KRW 1,691.00 | 180.42K |
| 2026-06-30 | KRW 1,697.00 | -0.70% | KRW 1,709.00 | KRW 1,719.00 | KRW 1,668.00 | 195.08K |
| 2026-06-29 | KRW 1,709.00 | +4.72% | KRW 1,610.00 | KRW 1,712.00 | KRW 1,610.00 | 179.46K |
| 2026-06-26 | KRW 1,632.00 | -2.28% | KRW 1,669.00 | KRW 1,670.00 | KRW 1,600.00 | 314.98K |
| 2026-06-25 | KRW 1,670.00 | -0.89% | KRW 1,689.00 | KRW 1,698.00 | KRW 1,649.00 | 165.32K |
| 2026-06-24 | KRW 1,685.00 | +1.63% | KRW 1,681.00 | KRW 1,704.00 | KRW 1,640.00 | 133.67K |
| 2026-06-23 | KRW 1,658.00 | -4.22% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,627.00 | 255.63K |
| 2026-06-22 | KRW 1,731.00 | -1.03% | KRW 1,736.00 | KRW 1,756.00 | KRW 1,707.00 | 178.12K |
| 2026-06-19 | KRW 1,749.00 | -3.48% | KRW 1,797.00 | KRW 1,804.00 | KRW 1,715.00 | 304.90K |
| 2026-06-18 | KRW 1,812.00 | -1.41% | KRW 1,837.00 | KRW 1,837.00 | KRW 1,781.00 | 272.33K |
| 2026-06-17 | KRW 1,838.00 | -0.05% | KRW 1,839.00 | KRW 1,870.00 | KRW 1,817.00 | 269.98K |
| 2026-06-16 | KRW 1,839.00 | -0.70% | KRW 1,852.00 | KRW 1,859.00 | KRW 1,820.00 | 123.33K |
| 2026-06-15 | KRW 1,852.00 | +3.12% | KRW 1,815.00 | KRW 1,883.00 | KRW 1,801.00 | 593.93K |
| 2026-06-12 | KRW 1,796.00 | +2.86% | KRW 1,760.00 | KRW 1,798.00 | KRW 1,759.00 | 274.82K |
| 2026-06-11 | KRW 1,746.00 | +0.92% | KRW 1,729.00 | KRW 1,746.00 | KRW 1,703.00 | 89.35K |
| 2026-06-10 | KRW 1,730.00 | -0.23% | KRW 1,734.00 | KRW 1,751.00 | KRW 1,698.00 | 71 |
| 2026-06-09 | KRW 1,734.00 | +5.03% | KRW 1,652.00 | KRW 1,750.00 | KRW 1,650.00 | 238.40K |
| 2026-06-08 | KRW 1,651.00 | -4.95% | KRW 1,714.00 | KRW 1,714.00 | KRW 1,639.00 | 297.59K |
| 2026-06-05 | KRW 1,737.00 | -1.36% | KRW 1,761.00 | KRW 1,761.00 | KRW 1,702.00 | 259.40K |
| 2026-06-04 | KRW 1,761.00 | -1.34% | KRW 1,785.00 | KRW 1,815.00 | KRW 1,756.00 | 364.01K |
| 2026-06-02 | KRW 1,785.00 | +0.34% | KRW 1,761.00 | KRW 1,794.00 | KRW 1,718.00 | 241.10K |
| 2026-06-01 | KRW 1,779.00 | -0.73% | KRW 1,781.00 | KRW 1,803.00 | KRW 1,742.00 | 280.26K |
| 2026-05-29 | KRW 1,792.00 | -1.27% | KRW 1,816.00 | KRW 1,841.00 | KRW 1,772.00 | 219.39K |
| 2026-05-28 | KRW 1,815.00 | -0.71% | KRW 1,825.00 | KRW 1,827.00 | KRW 1,768.00 | 319.99K |
| 2026-05-27 | KRW 1,828.00 | -4.49% | KRW 1,907.00 | KRW 1,912.00 | KRW 1,814.00 | 461.33K |
| 2026-05-26 | KRW 1,914.00 | -1.09% | KRW 1,944.00 | KRW 1,969.00 | KRW 1,907.00 | 353.99K |
| 2026-05-22 | KRW 1,935.00 | +2.44% | KRW 1,899.00 | KRW 1,941.00 | KRW 1,889.00 | 158.69K |