Singapore markets close in 3 hours 4 minutes

TPC Co., Ltd. (130740.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,055.00+5.00 (+0.24%)
As of 02:30PM KST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20242,075.002,075.002,045.002,055.002,055.0010,648
04 Jul 20242,050.002,055.002,020.002,050.002,050.0033,107
03 Jul 20242,105.002,130.002,040.002,070.002,070.0037,999
02 Jul 20242,140.002,150.002,045.002,130.002,130.0042,870
01 Jul 20242,030.002,120.002,020.002,120.002,120.0059,647
28 Jun 20242,085.002,145.002,025.002,060.002,060.0046,178
27 Jun 20242,210.002,220.002,080.002,085.002,085.0087,013
26 Jun 20242,255.002,275.002,210.002,240.002,240.0024,493
25 Jun 20242,110.002,265.002,110.002,255.002,255.0076,132
24 Jun 20242,275.002,300.002,180.002,195.002,195.0031,788
21 Jun 20242,340.002,420.002,265.002,275.002,275.0065,262
20 Jun 20242,375.002,405.002,310.002,365.002,365.0037,257
19 Jun 20242,410.002,410.002,360.002,365.002,365.0023,853
18 Jun 20242,400.002,415.002,370.002,415.002,415.0033,774
17 Jun 20242,320.002,440.002,295.002,405.002,405.0064,243
14 Jun 20242,385.002,385.002,295.002,320.002,320.0055,689
13 Jun 20242,395.002,395.002,365.002,385.002,385.0022,640
12 Jun 20242,420.002,420.002,355.002,395.002,395.0039,255
11 Jun 20242,415.002,425.002,365.002,425.002,425.0031,044
10 Jun 20242,435.002,440.002,405.002,425.002,425.0035,490
07 Jun 20242,405.002,440.002,395.002,435.002,435.0037,394
05 Jun 20242,375.002,425.002,350.002,405.002,405.0039,867
04 Jun 20242,370.002,375.002,330.002,375.002,375.0028,039
03 Jun 20242,335.002,375.002,315.002,375.002,375.0043,105
31 May 20242,335.002,345.002,305.002,345.002,345.0037,232
30 May 20242,365.002,365.002,315.002,345.002,345.0028,629
29 May 20242,375.002,390.002,350.002,365.002,365.0020,622
28 May 20242,350.002,385.002,335.002,360.002,360.0025,649
27 May 20242,390.002,395.002,325.002,350.002,350.0029,313
24 May 20242,370.002,380.002,320.002,370.002,370.0033,618
23 May 20242,390.002,390.002,335.002,370.002,370.0023,717
22 May 20242,420.002,435.002,370.002,370.002,370.0042,949
21 May 20242,440.002,450.002,365.002,435.002,435.0033,396
20 May 20242,440.002,485.002,415.002,440.002,440.0021,458
17 May 20242,460.002,470.002,400.002,440.002,440.0037,111
16 May 20242,390.002,445.002,385.002,440.002,440.0035,228
14 May 20242,355.002,395.002,355.002,380.002,380.0020,932
13 May 20242,410.002,415.002,340.002,350.002,350.0045,805
10 May 20242,460.002,470.002,370.002,405.002,405.0032,344
09 May 20242,395.002,430.002,365.002,410.002,410.0025,292
08 May 20242,430.002,435.002,345.002,395.002,395.0077,506
07 May 20242,440.002,470.002,410.002,435.002,435.0017,145
03 May 20242,470.002,490.002,415.002,440.002,440.0025,522
02 May 20242,470.002,485.002,435.002,470.002,470.0023,560
30 Apr 20242,455.002,490.002,445.002,470.002,470.0025,854
29 Apr 20242,415.002,465.002,410.002,450.002,450.0021,042
26 Apr 20242,450.002,500.002,400.002,410.002,410.0027,304
25 Apr 20242,415.002,450.002,380.002,440.002,440.0035,480
24 Apr 20242,415.002,430.002,375.002,415.002,415.0034,201
23 Apr 20242,415.002,450.002,380.002,415.002,415.0029,358
22 Apr 20242,345.002,440.002,345.002,415.002,415.0045,097
19 Apr 20242,495.002,500.002,320.002,345.002,345.00139,928
18 Apr 20242,525.002,550.002,475.002,495.002,495.0039,697
17 Apr 20242,495.002,560.002,490.002,530.002,530.0037,528
16 Apr 20242,445.002,500.002,410.002,490.002,490.0079,080
15 Apr 20242,550.002,565.002,415.002,445.002,445.00137,751
12 Apr 20242,580.002,610.002,560.002,575.002,575.0043,533
11 Apr 20242,605.002,630.002,575.002,580.002,580.0034,471
09 Apr 20242,545.002,610.002,545.002,600.002,600.0058,458
08 Apr 20242,635.002,655.002,530.002,540.002,540.00168,275
05 Apr 20242,755.002,755.002,630.002,630.002,630.0087,756
04 Apr 20242,795.002,850.002,730.002,755.002,755.0099,105
03 Apr 20242,765.002,825.002,715.002,800.002,800.0081,037
02 Apr 20242,870.002,895.002,715.002,790.002,790.00132,682
01 Apr 20242,835.003,195.002,785.002,860.002,860.00715,672
29 Mar 20242,785.002,835.002,730.002,785.002,785.0047,206
28 Mar 20242,910.002,920.002,775.002,815.002,815.0090,708
27 Mar 20242,940.003,030.002,910.002,915.002,915.0066,282
26 Mar 20242,980.003,000.002,910.003,000.003,000.0094,434
25 Mar 20242,970.003,030.002,945.003,000.003,000.00117,740
22 Mar 20242,925.003,195.002,910.002,980.002,980.00347,460
21 Mar 20242,960.002,965.002,885.002,925.002,925.0047,428
20 Mar 20242,965.002,965.002,885.002,930.002,930.0056,457
19 Mar 20242,865.002,975.002,865.002,920.002,920.00452,769
18 Mar 20242,890.002,940.002,855.002,900.002,900.0070,716
15 Mar 20242,845.002,850.002,765.002,850.002,850.0047,556
14 Mar 20242,775.002,940.002,765.002,850.002,850.0072,190
13 Mar 20242,695.002,775.002,695.002,775.002,775.0043,610
12 Mar 20242,750.002,775.002,680.002,695.002,695.00134,621
11 Mar 20242,810.002,810.002,730.002,775.002,775.0078,360
08 Mar 20242,775.002,820.002,755.002,810.002,810.0045,239
07 Mar 20242,815.002,835.002,730.002,750.002,750.00100,849
06 Mar 20242,885.002,900.002,785.002,815.002,815.00100,073
05 Mar 20242,865.002,940.002,845.002,900.002,900.00114,880
04 Mar 20243,000.003,010.002,865.002,865.002,865.00150,668
29 Feb 20243,050.003,065.002,965.003,010.003,010.0070,973
28 Feb 20243,140.003,155.003,030.003,050.003,050.0095,388
27 Feb 20243,250.003,250.003,080.003,140.003,140.00180,772
26 Feb 20243,325.003,335.003,210.003,235.003,235.00157,290
23 Feb 20243,255.003,370.003,250.003,325.003,325.00177,534
22 Feb 20243,280.003,340.003,230.003,255.003,255.00138,990
21 Feb 20243,255.003,360.003,230.003,295.003,295.00136,224
20 Feb 20243,345.003,375.003,255.003,320.003,320.0097,909
19 Feb 20243,320.003,360.003,225.003,305.003,305.00116,319
16 Feb 20243,330.003,330.003,185.003,320.003,320.00206,492
15 Feb 20243,340.003,385.003,280.003,330.003,330.00111,928
14 Feb 20243,190.003,360.003,140.003,305.003,305.00216,617
13 Feb 20243,265.003,305.003,215.003,215.003,215.00174,828
08 Feb 20243,400.003,455.003,200.003,260.003,260.00329,696
07 Feb 20243,230.003,480.003,195.003,365.003,365.00516,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...