TPC Co., Ltd 130740
KRX · South Korea · Distribution Services
KRW 1,838.00+10.00 (+0.55%)
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 1,838.00 | +0.55% | KRW 1,845.00 | KRW 1,845.00 | KRW 1,810.00 | 5.41K |
| 2026-10-01 | KRW 1,828.00 | +0.99% | KRW 1,811.00 | KRW 1,840.00 | KRW 1,800.00 | 15.29K |
| 2026-09-30 | KRW 1,810.00 | -2.11% | KRW 1,875.00 | KRW 1,875.00 | KRW 1,800.00 | 30.64K |
| 2026-09-29 | KRW 1,849.00 | -1.65% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,811.00 | 10.34K |
| 2026-09-28 | KRW 1,880.00 | -2.44% | KRW 1,895.00 | KRW 1,930.00 | KRW 1,877.00 | 19.20K |
| 2026-09-23 | KRW 1,927.00 | -1.63% | KRW 1,960.00 | KRW 1,965.00 | KRW 1,895.00 | 12.64K |
| 2026-09-22 | KRW 1,959.00 | +1.19% | KRW 1,936.00 | KRW 1,995.00 | KRW 1,935.00 | 13.97K |
| 2026-09-21 | KRW 1,936.00 | -1.33% | KRW 1,962.00 | KRW 1,962.00 | KRW 1,925.00 | 18.72K |
| 2026-09-18 | KRW 1,962.00 | +0.82% | KRW 1,930.00 | KRW 1,995.00 | KRW 1,907.00 | 22.01K |
| 2026-09-17 | KRW 1,946.00 | +1.25% | KRW 1,922.00 | KRW 1,964.00 | KRW 1,864.00 | 21.55K |
| 2026-09-16 | KRW 1,922.00 | -0.67% | KRW 1,916.00 | KRW 1,932.00 | KRW 1,905.00 | 14.74K |
| 2026-09-15 | KRW 1,935.00 | -0.67% | KRW 1,898.00 | KRW 1,966.00 | KRW 1,895.00 | 29.33K |
| 2026-09-14 | KRW 1,948.00 | -2.84% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,920.00 | 29.75K |
| 2026-09-11 | KRW 2,005.00 | +0.30% | KRW 1,982.00 | KRW 2,050.00 | KRW 1,980.00 | 16.60K |
| 2026-09-10 | KRW 1,999.00 | +0.60% | KRW 1,987.00 | KRW 2,060.00 | KRW 1,937.00 | 31.74K |
| 2026-09-09 | KRW 1,987.00 | 0.00% | KRW 1,970.00 | KRW 2,030.00 | KRW 1,970.00 | 20.49K |
| 2026-09-08 | KRW 1,987.00 | -0.65% | KRW 2,005.00 | KRW 2,065.00 | KRW 1,970.00 | 45.57K |
| 2026-09-07 | KRW 2,000.00 | -5.88% | KRW 2,125.00 | KRW 2,145.00 | KRW 2,000.00 | 52.92K |
| 2026-09-04 | KRW 2,125.00 | +2.16% | KRW 2,080.00 | KRW 2,130.00 | KRW 2,070.00 | 49.43K |
| 2026-09-03 | KRW 2,080.00 | +0.48% | KRW 2,050.00 | KRW 2,165.00 | KRW 2,035.00 | 51.48K |
| 2026-09-02 | KRW 2,070.00 | -2.82% | KRW 2,115.00 | KRW 2,200.00 | KRW 2,035.00 | 65.66K |
| 2026-09-01 | KRW 2,130.00 | +2.90% | KRW 2,070.00 | KRW 2,160.00 | KRW 2,050.00 | 66.16K |
| 2026-08-31 | KRW 2,070.00 | 0.00% | KRW 2,035.00 | KRW 2,140.00 | KRW 1,943.00 | 70.31K |
| 2026-08-28 | KRW 2,070.00 | -2.36% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,070.00 | 36.23K |
| 2026-08-27 | KRW 2,120.00 | -0.47% | KRW 2,130.00 | KRW 2,150.00 | KRW 2,070.00 | 26.06K |
| 2026-08-26 | KRW 2,130.00 | +1.67% | KRW 2,095.00 | KRW 2,140.00 | KRW 2,060.00 | 27.53K |
| 2026-08-25 | KRW 2,095.00 | +0.72% | KRW 2,080.00 | KRW 2,125.00 | KRW 1,970.00 | 28.84K |
| 2026-08-24 | KRW 2,080.00 | -3.26% | KRW 2,150.00 | KRW 2,190.00 | KRW 2,065.00 | 23.67K |
| 2026-08-21 | KRW 2,150.00 | +0.70% | KRW 2,110.00 | KRW 2,150.00 | KRW 2,040.00 | 45.81K |
| 2026-08-20 | KRW 2,135.00 | +0.47% | KRW 2,125.00 | KRW 2,170.00 | KRW 2,070.00 | 39.30K |
| 2026-08-19 | KRW 2,125.00 | +1.67% | KRW 2,090.00 | KRW 2,195.00 | KRW 2,010.00 | 92.55K |
| 2026-08-18 | KRW 2,090.00 | +2.20% | KRW 2,060.00 | KRW 2,250.00 | KRW 2,050.00 | 131.95K |
| 2026-08-14 | KRW 2,045.00 | -1.21% | KRW 2,070.00 | KRW 2,135.00 | KRW 2,015.00 | 44.92K |
| 2026-08-13 | KRW 2,070.00 | +0.49% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,040.00 | 31.64K |
| 2026-08-12 | KRW 2,060.00 | +0.73% | KRW 2,080.00 | KRW 2,095.00 | KRW 2,030.00 | 49.86K |
| 2026-08-11 | KRW 2,045.00 | +3.18% | KRW 2,040.00 | KRW 2,050.00 | KRW 1,968.00 | 30.54K |
| 2026-08-10 | KRW 1,982.00 | +2.16% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,942.00 | 15.61K |
| 2026-08-07 | KRW 1,940.00 | -1.97% | KRW 2,065.00 | KRW 2,065.00 | KRW 1,821.00 | 32.03K |
| 2026-08-06 | KRW 1,979.00 | +3.40% | KRW 1,934.00 | KRW 1,990.00 | KRW 1,887.00 | 35.97K |
| 2026-08-05 | KRW 1,914.00 | +0.05% | KRW 1,930.00 | KRW 1,955.00 | KRW 1,913.00 | 22.23K |
| 2026-08-04 | KRW 1,913.00 | +2.03% | KRW 1,875.00 | KRW 2,025.00 | KRW 1,875.00 | 44.99K |
| 2026-08-03 | KRW 1,875.00 | -1.83% | KRW 2,065.00 | KRW 2,065.00 | KRW 1,870.00 | 47.53K |
| 2026-07-31 | KRW 1,910.00 | +5.23% | KRW 1,850.00 | KRW 1,972.00 | KRW 1,836.00 | 28.18K |
| 2026-07-30 | KRW 1,815.00 | +1.17% | KRW 1,847.00 | KRW 1,883.00 | KRW 1,765.00 | 64.41K |
| 2026-07-29 | KRW 1,794.00 | -5.83% | KRW 1,900.00 | KRW 1,941.00 | KRW 1,718.00 | 94.41K |
| 2026-07-28 | KRW 1,905.00 | -4.99% | KRW 1,999.00 | KRW 2,000.00 | KRW 1,833.00 | 33.03K |
| 2026-07-27 | KRW 2,005.00 | +4.43% | KRW 1,920.00 | KRW 2,020.00 | KRW 1,920.00 | 26.65K |
| 2026-07-24 | KRW 1,920.00 | -4.00% | KRW 2,000.00 | KRW 2,080.00 | KRW 1,880.00 | 70.12K |
| 2026-07-23 | KRW 2,000.00 | +1.01% | KRW 2,040.00 | KRW 2,085.00 | KRW 1,980.00 | 38.80K |
| 2026-07-22 | KRW 1,980.00 | +2.11% | KRW 1,977.00 | KRW 2,020.00 | KRW 1,955.00 | 36.24K |
| 2026-07-21 | KRW 1,939.00 | -2.12% | KRW 1,977.00 | KRW 1,989.00 | KRW 1,895.00 | 33.82K |
| 2026-07-20 | KRW 1,981.00 | +0.56% | KRW 1,967.00 | KRW 2,035.00 | KRW 1,920.00 | 37.64K |
| 2026-07-16 | KRW 1,970.00 | +1.81% | KRW 1,935.00 | KRW 2,015.00 | KRW 1,916.00 | 56.44K |
| 2026-07-15 | KRW 1,935.00 | +1.26% | KRW 1,949.00 | KRW 1,961.00 | KRW 1,838.00 | 35.41K |
| 2026-07-14 | KRW 1,911.00 | +1.27% | KRW 1,871.00 | KRW 1,942.00 | KRW 1,871.00 | 20.84K |
| 2026-07-13 | KRW 1,887.00 | -3.72% | KRW 1,960.00 | KRW 2,015.00 | KRW 1,882.00 | 43.77K |
| 2026-07-10 | KRW 1,960.00 | +5.72% | KRW 1,854.00 | KRW 1,995.00 | KRW 1,854.00 | 42.25K |
| 2026-07-09 | KRW 1,854.00 | +0.22% | KRW 1,945.00 | KRW 1,945.00 | KRW 1,850.00 | 31.18K |
| 2026-07-08 | KRW 1,850.00 | -7.96% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,810.00 | 63.33K |
| 2026-07-07 | KRW 2,010.00 | +0.50% | KRW 1,974.00 | KRW 2,120.00 | KRW 1,974.00 | 37.82K |
| 2026-07-06 | KRW 2,000.00 | -0.50% | KRW 2,000.00 | KRW 2,045.00 | KRW 1,947.00 | 39.20K |
| 2026-07-03 | KRW 2,010.00 | -1.47% | KRW 2,015.00 | KRW 2,035.00 | KRW 1,961.00 | 34.76K |
| 2026-07-02 | KRW 2,040.00 | +0.99% | KRW 2,000.00 | KRW 2,065.00 | KRW 1,933.00 | 48.62K |
| 2026-07-01 | KRW 2,020.00 | -2.18% | KRW 2,145.00 | KRW 2,150.00 | KRW 2,005.00 | 64.17K |
| 2026-06-30 | KRW 2,065.00 | +1.72% | KRW 2,030.00 | KRW 2,135.00 | KRW 2,005.00 | 113.44K |
| 2026-06-29 | KRW 2,030.00 | +11.17% | KRW 1,826.00 | KRW 2,095.00 | KRW 1,826.00 | 127.92K |
| 2026-06-26 | KRW 1,826.00 | +4.76% | KRW 1,743.00 | KRW 1,947.00 | KRW 1,743.00 | 185.11K |
| 2026-06-25 | KRW 1,743.00 | -2.41% | KRW 1,800.00 | KRW 1,822.00 | KRW 1,742.00 | 90.95K |
| 2026-06-24 | KRW 1,786.00 | -1.87% | KRW 1,820.00 | KRW 1,892.00 | KRW 1,723.00 | 106.39K |
| 2026-06-23 | KRW 1,820.00 | -4.96% | KRW 1,915.00 | KRW 1,961.00 | KRW 1,801.00 | 110.48K |
| 2026-06-22 | KRW 1,915.00 | +0.10% | KRW 1,898.00 | KRW 2,035.00 | KRW 1,840.00 | 125.90K |
| 2026-06-19 | KRW 1,913.00 | -6.45% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,911.00 | 127.46K |
| 2026-06-18 | KRW 2,045.00 | -0.97% | KRW 2,065.00 | KRW 2,155.00 | KRW 1,982.00 | 107.16K |
| 2026-06-17 | KRW 2,065.00 | -3.05% | KRW 2,130.00 | KRW 2,210.00 | KRW 2,065.00 | 87.64K |
| 2026-06-16 | KRW 2,130.00 | -1.16% | KRW 2,195.00 | KRW 2,225.00 | KRW 2,105.00 | 101.09K |
| 2026-06-15 | KRW 2,155.00 | -2.93% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,120.00 | 195.02K |
| 2026-06-12 | KRW 2,220.00 | +3.50% | KRW 2,180.00 | KRW 2,260.00 | KRW 2,115.00 | 204.41K |
| 2026-06-11 | KRW 2,145.00 | +1.66% | KRW 2,110.00 | KRW 2,200.00 | KRW 2,085.00 | 146.10K |
| 2026-06-10 | KRW 2,110.00 | -1.17% | KRW 2,130.00 | KRW 2,220.00 | KRW 2,090.00 | 177.44K |
| 2026-06-09 | KRW 2,135.00 | -1.16% | KRW 2,220.00 | KRW 2,270.00 | KRW 2,090.00 | 298.98K |
| 2026-06-08 | KRW 2,160.00 | +4.60% | KRW 1,940.00 | KRW 2,195.00 | KRW 1,815.00 | 277.86K |
| 2026-06-05 | KRW 2,065.00 | +1.47% | KRW 2,035.00 | KRW 2,180.00 | KRW 2,000.00 | 259.89K |
| 2026-06-04 | KRW 2,035.00 | +0.99% | KRW 2,015.00 | KRW 2,150.00 | KRW 1,910.00 | 251.43K |
| 2026-06-02 | KRW 2,015.00 | +10.65% | KRW 1,863.00 | KRW 2,070.00 | KRW 1,720.00 | 571.49K |
| 2026-06-01 | KRW 1,821.00 | +6.62% | KRW 1,708.00 | KRW 2,050.00 | KRW 1,651.00 | 1.19M |
| 2026-05-29 | KRW 1,708.00 | -4.74% | KRW 1,793.00 | KRW 1,824.00 | KRW 1,670.00 | 119.37K |
| 2026-05-28 | KRW 1,793.00 | -4.63% | KRW 1,862.00 | KRW 1,918.00 | KRW 1,778.00 | 126.43K |
| 2026-05-27 | KRW 1,880.00 | -7.62% | KRW 2,000.00 | KRW 2,030.00 | KRW 1,880.00 | 219.55K |
| 2026-05-26 | KRW 2,035.00 | -3.33% | KRW 2,125.00 | KRW 2,140.00 | KRW 1,999.00 | 205.14K |
| 2026-05-22 | KRW 2,105.00 | +4.21% | KRW 2,060.00 | KRW 2,160.00 | KRW 1,995.00 | 293.95K |