See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 130740.KQ stock page

TPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-243,645.003,670.003,590.003,595.003,527.9777,807
2021-11-233,725.003,725.003,615.003,705.003,635.9245,050
2021-11-223,590.003,740.003,540.003,730.003,660.4686,236
2021-11-193,545.003,760.003,520.003,625.003,557.4168,405
2021-11-183,555.003,555.003,455.003,545.003,478.9050,412
2021-11-173,630.003,655.003,450.003,565.003,498.53154,863
2021-11-163,705.003,705.003,560.003,670.003,601.5798,194
2021-11-153,630.003,715.003,610.003,715.003,645.7465,689
2021-11-123,540.003,640.003,505.003,630.003,562.3284,933
2021-11-113,545.003,660.003,500.003,585.003,518.16142,181
2021-11-103,865.003,875.003,600.003,715.003,645.74148,058
2021-11-093,965.003,995.003,750.003,875.003,802.75153,318
2021-11-084,080.004,105.003,905.003,965.003,891.07160,121
2021-11-054,280.004,280.004,075.004,185.004,106.97110,132
2021-11-044,370.004,370.004,160.004,310.004,229.64109,644
2021-11-034,365.004,370.004,295.004,370.004,288.5284,883
2021-11-024,150.004,350.004,130.004,345.004,263.99123,134
2021-11-014,130.004,155.004,030.004,150.004,072.6282,912
2021-10-294,280.004,295.004,095.004,155.004,077.53133,674
2021-10-284,370.004,380.004,230.004,295.004,214.9276,246
2021-10-274,395.004,415.004,320.004,370.004,288.5247,241
2021-10-264,475.004,475.004,395.004,395.004,313.0677,044
2021-10-254,420.004,490.004,365.004,480.004,396.4749,920
← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.