Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

TPC Co., Ltd. (130740.KQ)

Compare
1,877.00
+13.00
+(0.70%)
At close: February 21 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,862.001,900.001,859.001,877.001,877.0012,711
Feb 20, 20251,870.001,900.001,850.001,864.001,864.0072,103
Feb 19, 20251,862.001,918.001,859.001,900.001,900.0021,105
Feb 18, 20251,900.001,915.001,859.001,862.001,862.0033,684
Feb 17, 20251,917.001,947.001,873.001,915.001,915.0048,532
Feb 14, 20251,914.001,949.001,856.001,917.001,917.0035,492
Feb 13, 20251,919.001,959.001,889.001,914.001,914.0031,656
Feb 12, 20251,980.001,980.001,908.001,919.001,919.0040,683
Feb 11, 20251,999.001,999.001,910.001,980.001,980.0053,053
Feb 10, 20251,999.002,110.001,978.002,000.002,000.00112,456
Feb 7, 20251,931.002,065.001,912.001,999.001,999.00157,367
Feb 6, 20251,985.001,985.001,881.001,931.001,931.0067,070
Feb 5, 20251,900.002,065.001,850.001,946.001,946.00248,152
Feb 4, 20251,781.001,890.001,712.001,845.001,845.0054,496
Feb 3, 20251,855.001,865.001,782.001,782.001,782.0040,859
Jan 31, 20251,860.001,915.001,825.001,855.001,855.0036,820
Jan 24, 20251,890.001,916.001,812.001,860.001,860.0064,014
Jan 23, 20251,925.001,960.001,862.001,890.001,890.0044,786
Jan 22, 20251,937.001,988.001,914.001,925.001,925.0035,148
Jan 21, 20251,961.002,000.001,900.001,937.001,937.0055,124
Jan 20, 20251,969.002,080.001,951.001,961.001,961.0031,655
Jan 17, 20252,030.002,050.001,974.001,987.001,987.0058,356
Jan 16, 20252,045.002,095.001,995.002,005.002,005.0077,971
Jan 15, 20252,135.002,155.002,025.002,045.002,045.0081,395
Jan 14, 20252,025.002,185.001,993.002,135.002,135.00182,111
Jan 13, 20252,040.002,195.001,998.002,020.002,020.00173,772
Jan 10, 20252,040.002,045.001,994.002,030.002,030.0038,545
Jan 9, 20252,050.002,050.001,970.002,035.002,035.0057,913
Jan 8, 20252,070.002,140.002,025.002,050.002,050.0042,853
Jan 7, 20252,100.002,100.001,965.002,070.002,070.0096,925
Jan 6, 20252,100.002,190.002,020.002,075.002,075.00110,679
Jan 3, 20252,200.002,230.002,040.002,085.002,085.00316,845
Jan 2, 20251,995.002,245.001,965.002,175.002,175.00799,908
Dec 30, 20241,903.001,950.001,903.001,930.001,930.0027,006
Dec 27, 20242,010.002,035.001,852.001,903.001,903.00117,817
Dec 26, 20241,912.002,040.001,912.001,975.001,975.00139,338
Dec 24, 20241,844.001,949.001,844.001,929.001,929.0080,628
Dec 23, 20241,870.001,935.001,868.001,877.001,877.0062,325
Dec 20, 20241,991.002,040.001,888.001,890.001,890.00185,863
Dec 19, 20241,994.002,010.001,950.002,010.002,010.0068,742
Dec 18, 20242,035.002,035.001,947.002,035.002,035.00134,318
Dec 17, 20242,080.002,110.002,010.002,035.002,035.00146,512
Dec 16, 20242,250.002,250.002,055.002,115.002,115.00289,943
Dec 13, 20242,160.002,250.002,060.002,250.002,250.00597,576
Dec 12, 20242,400.002,455.002,115.002,200.002,200.001,092,502
Dec 11, 20241,995.002,460.001,950.002,460.002,460.002,091,725
Dec 10, 20241,709.001,965.001,681.001,895.001,895.00178,048
Dec 9, 20241,787.001,787.001,696.001,709.001,709.0091,191
Dec 6, 20241,739.001,914.001,720.001,805.001,805.00176,425
Dec 5, 20241,841.001,841.001,710.001,739.001,739.0085,294
Dec 4, 20241,659.002,065.001,659.001,842.001,842.00687,772
Dec 3, 20241,700.001,700.001,601.001,656.001,656.0062,699
Dec 2, 20241,767.001,771.001,691.001,700.001,700.0045,170
Nov 29, 20241,774.001,819.001,774.001,779.001,779.0019,557
Nov 28, 20241,772.001,819.001,772.001,774.001,774.0011,838
Nov 27, 20241,790.001,819.001,771.001,771.001,771.0022,318
Nov 26, 20241,794.001,794.001,768.001,788.001,788.0023,911
Nov 25, 20241,741.001,868.001,741.001,776.001,776.0041,946
Nov 22, 20241,794.001,794.001,724.001,740.001,740.0024,743
Nov 21, 20241,795.001,829.001,781.001,794.001,794.0010,775
Nov 20, 20241,780.001,815.001,763.001,795.001,795.0011,153
Nov 19, 20241,746.001,850.001,746.001,780.001,780.0030,800
Nov 18, 20241,764.001,764.001,704.001,746.001,746.0076,861
Nov 15, 20241,808.001,808.001,740.001,764.001,764.0029,137
Nov 14, 20241,869.001,869.001,810.001,810.001,810.0015,392
Nov 13, 20241,924.001,944.001,870.001,887.001,887.0029,890
Nov 12, 20241,980.001,993.001,911.001,944.001,944.0034,025
Nov 11, 20242,055.002,075.001,982.002,000.002,000.0011,560
Nov 8, 20242,085.002,090.002,025.002,075.002,075.0016,778
Nov 7, 20242,085.002,090.002,035.002,090.002,090.0014,651
Nov 6, 20242,080.002,090.002,060.002,085.002,085.0020,971
Nov 4, 20242,040.002,095.002,040.002,065.002,065.0047,010
Nov 1, 20242,030.002,090.002,015.002,020.002,020.0068,380
Oct 31, 20241,996.002,020.001,982.002,015.002,015.0043,373
Oct 29, 20241,975.002,010.001,964.001,981.001,981.0021,575
Oct 28, 20241,932.001,980.001,932.001,975.001,975.0024,145
Oct 25, 20241,916.001,950.001,907.001,932.001,932.0011,223
Oct 24, 20241,893.002,005.001,891.001,916.001,916.0029,073
Oct 23, 20241,923.001,925.001,893.001,893.001,893.0021,117
Oct 22, 20241,916.001,927.001,916.001,927.001,927.0011,309
Oct 21, 20241,903.001,935.001,902.001,935.001,935.0016,542
Oct 18, 20241,959.001,959.001,936.001,936.001,936.008,980
Oct 17, 20241,997.001,997.001,911.001,971.001,971.0024,805
Oct 16, 20242,010.002,025.001,990.001,997.001,997.0010,387
Oct 15, 20242,040.002,040.001,995.002,000.002,000.0027,463
Oct 14, 20242,055.002,055.002,025.002,040.002,040.006,761
Oct 11, 20242,045.002,065.002,030.002,055.002,055.0010,057
Oct 10, 20242,075.002,095.002,050.002,065.002,065.0010,035
Oct 8, 20242,165.002,165.002,070.002,095.002,095.0016,516
Oct 7, 20241,999.002,095.001,999.002,090.002,090.0023,041
Oct 4, 20242,095.002,095.001,999.001,999.001,999.0036,930
Oct 2, 20242,110.002,110.002,070.002,095.002,095.0011,686
Sep 30, 20242,120.002,160.002,090.002,110.002,110.0017,362
Sep 27, 20242,120.002,135.002,100.002,120.002,120.0018,224
Sep 26, 20242,125.002,150.002,110.002,140.002,140.0012,488
Sep 25, 20242,120.002,150.002,115.002,125.002,125.0012,808
Sep 24, 20242,125.002,150.002,095.002,120.002,120.0012,982
Sep 23, 20242,075.002,140.002,065.002,125.002,125.0016,928
Sep 20, 20242,070.002,105.002,065.002,075.002,075.0017,530
Sep 19, 20242,030.002,100.002,030.002,070.002,070.0022,792
Sep 13, 20242,070.002,080.002,030.002,030.002,030.0012,496
Sep 12, 20242,025.002,060.002,020.002,050.002,050.0012,062
Sep 11, 20241,998.002,015.001,980.002,010.002,010.0010,902
Sep 10, 20241,983.002,010.001,977.001,998.001,998.0019,167
Sep 9, 20242,015.002,015.001,985.001,990.001,990.0025,114
Sep 6, 20242,055.002,075.002,030.002,030.002,030.007,684
Sep 5, 20242,085.002,105.002,050.002,075.002,075.007,016
Sep 4, 20242,110.002,110.002,065.002,105.002,105.0014,888
Sep 3, 20242,155.002,180.002,135.002,150.002,150.0020,050
Sep 2, 20242,095.002,165.002,095.002,155.002,155.0044,210
Aug 30, 20242,040.002,125.002,035.002,095.002,095.0012,469
Aug 29, 20242,050.002,085.002,025.002,050.002,050.0014,582
Aug 28, 20242,040.002,095.002,040.002,045.002,045.0014,394
Aug 27, 20242,040.002,060.002,030.002,040.002,040.0013,135
Aug 26, 20242,090.002,115.002,070.002,070.002,070.0019,816
Aug 23, 20242,045.002,120.002,045.002,110.002,110.0013,479
Aug 22, 20242,135.002,135.002,075.002,105.002,105.0012,165
Aug 21, 20242,115.002,135.002,085.002,135.002,135.0025,384
Aug 20, 20242,075.002,210.002,075.002,115.002,115.0022,081
Aug 19, 20242,060.002,095.002,055.002,070.002,070.0064,831
Aug 16, 20241,981.002,060.001,981.002,060.002,060.0060,103
Aug 14, 20241,958.001,958.001,841.001,941.001,941.0020,413
Aug 13, 20241,940.001,979.001,940.001,958.001,958.006,389
Aug 12, 20241,940.001,985.001,940.001,940.001,940.0013,294
Aug 9, 20241,892.001,951.001,892.001,940.001,940.0010,466
Aug 8, 20241,949.001,949.001,890.001,890.001,890.0012,820
Aug 7, 20241,878.001,935.001,841.001,916.001,916.0024,728
Aug 6, 20241,759.001,859.001,759.001,859.001,859.0057,001
Aug 5, 20242,000.002,000.001,744.001,772.001,772.00119,084
Aug 2, 20242,060.002,060.002,010.002,020.002,020.0013,058
Aug 1, 20242,035.002,060.002,020.002,060.002,060.0020,097
Jul 31, 20242,000.002,035.001,994.002,035.002,035.0020,874
Jul 30, 20241,958.002,015.001,958.002,010.002,010.0046,830
Jul 29, 20241,989.002,020.001,980.001,999.001,999.0022,743
Jul 26, 20242,005.002,005.001,980.001,997.001,997.0047,424
Jul 25, 20242,065.002,065.001,980.002,040.002,040.0020,805
Jul 24, 20242,075.002,075.002,015.002,075.002,075.0022,295
Jul 23, 20242,080.002,095.002,045.002,075.002,075.0019,682
Jul 22, 20242,050.002,095.002,020.002,075.002,075.0019,070
Jul 19, 20242,105.002,105.002,050.002,050.002,050.0023,933
Jul 18, 20242,180.002,180.002,105.002,105.002,105.0022,148
Jul 17, 20242,200.002,210.002,065.002,190.002,190.0040,893
Jul 16, 20242,240.002,240.002,165.002,225.002,225.0017,380
Jul 15, 20242,170.002,200.002,135.002,200.002,200.0017,230
Jul 12, 20242,135.002,190.002,130.002,170.002,170.0017,873
Jul 11, 20242,140.002,210.002,125.002,155.002,155.0032,057
Jul 10, 20242,095.002,135.002,065.002,135.002,135.0024,748
Jul 9, 20242,075.002,105.002,045.002,095.002,095.0016,680
Jul 8, 20242,065.002,120.002,050.002,095.002,095.0028,310
Jul 5, 20242,075.002,075.002,045.002,070.002,070.0015,540
Jul 4, 20242,050.002,055.002,020.002,050.002,050.0033,107
Jul 3, 20242,105.002,130.002,040.002,070.002,070.0037,999
Jul 2, 20242,140.002,150.002,045.002,130.002,130.0042,870
Jul 1, 20242,030.002,120.002,020.002,120.002,120.0059,647
Jun 28, 20242,085.002,145.002,025.002,060.002,060.0046,178
Jun 27, 20242,210.002,220.002,080.002,085.002,085.0087,013
Jun 26, 20242,255.002,275.002,210.002,240.002,240.0024,493
Jun 25, 20242,110.002,265.002,110.002,255.002,255.0076,132
Jun 24, 20242,275.002,300.002,180.002,195.002,195.0031,788
Jun 21, 20242,340.002,420.002,265.002,275.002,275.0065,262
Jun 20, 20242,375.002,405.002,310.002,365.002,365.0037,257
Jun 19, 20242,410.002,410.002,360.002,365.002,365.0023,853
Jun 18, 20242,400.002,415.002,370.002,415.002,415.0033,774
Jun 17, 20242,320.002,440.002,295.002,405.002,405.0064,243
Jun 14, 20242,385.002,385.002,295.002,320.002,320.0055,689
Jun 13, 20242,395.002,395.002,365.002,385.002,385.0022,640
Jun 12, 20242,420.002,420.002,355.002,395.002,395.0039,255
Jun 11, 20242,415.002,425.002,365.002,425.002,425.0031,044
Jun 10, 20242,435.002,440.002,405.002,425.002,425.0035,490
Jun 7, 20242,405.002,440.002,395.002,435.002,435.0037,394
Jun 5, 20242,375.002,425.002,350.002,405.002,405.0039,867
Jun 4, 20242,370.002,375.002,330.002,375.002,375.0028,039
Jun 3, 20242,335.002,375.002,315.002,375.002,375.0043,105
May 31, 20242,335.002,345.002,305.002,345.002,345.0037,232
May 30, 20242,365.002,365.002,315.002,345.002,345.0028,629
May 29, 20242,375.002,390.002,350.002,365.002,365.0020,622
May 28, 20242,350.002,385.002,335.002,360.002,360.0025,649
May 27, 20242,390.002,395.002,325.002,350.002,350.0029,313
May 24, 20242,370.002,380.002,320.002,370.002,370.0033,618
May 23, 20242,390.002,390.002,335.002,370.002,370.0023,717
May 22, 20242,420.002,435.002,370.002,370.002,370.0042,949
May 21, 20242,440.002,450.002,365.002,435.002,435.0033,396
May 20, 20242,440.002,485.002,415.002,440.002,440.0021,458
May 17, 20242,460.002,470.002,400.002,440.002,440.0037,111
May 16, 20242,390.002,445.002,385.002,440.002,440.0035,228
May 14, 20242,355.002,395.002,355.002,380.002,380.0020,932
May 13, 20242,410.002,415.002,340.002,350.002,350.0045,805
May 10, 20242,460.002,470.002,370.002,405.002,405.0032,344
May 9, 20242,395.002,430.002,365.002,410.002,410.0025,292
May 8, 20242,430.002,435.002,345.002,395.002,395.0077,506
May 7, 20242,440.002,470.002,410.002,435.002,435.0017,145
May 3, 20242,470.002,490.002,415.002,440.002,440.0025,522
May 2, 20242,470.002,485.002,435.002,470.002,470.0023,560
Apr 30, 20242,455.002,490.002,445.002,470.002,470.0025,854
Apr 29, 20242,415.002,465.002,410.002,450.002,450.0021,042
Apr 26, 20242,450.002,500.002,400.002,410.002,410.0027,304
Apr 25, 20242,415.002,450.002,380.002,440.002,440.0035,480
Apr 24, 20242,415.002,430.002,375.002,415.002,415.0034,201
Apr 23, 20242,415.002,450.002,380.002,415.002,415.0029,358
Apr 22, 20242,345.002,440.002,345.002,415.002,415.0045,097
Apr 19, 20242,495.002,500.002,320.002,345.002,345.00139,928
Apr 18, 20242,525.002,550.002,475.002,495.002,495.0039,697
Apr 17, 20242,495.002,560.002,490.002,530.002,530.0037,528
Apr 16, 20242,445.002,500.002,410.002,490.002,490.0079,080
Apr 15, 20242,550.002,565.002,415.002,445.002,445.00137,751
Apr 12, 20242,580.002,610.002,560.002,575.002,575.0043,533
Apr 11, 20242,605.002,630.002,575.002,580.002,580.0034,471
Apr 9, 20242,545.002,610.002,545.002,600.002,600.0058,458
Apr 8, 20242,635.002,655.002,530.002,540.002,540.00168,275
Apr 5, 20242,755.002,755.002,630.002,630.002,630.0087,756
Apr 4, 20242,795.002,850.002,730.002,755.002,755.0099,105
Apr 3, 20242,765.002,825.002,715.002,800.002,800.0081,037
Apr 2, 20242,870.002,895.002,715.002,790.002,790.00132,682
Apr 1, 20242,835.003,195.002,785.002,860.002,860.00715,672
Mar 29, 20242,785.002,835.002,730.002,785.002,785.0047,206
Mar 28, 20242,910.002,920.002,775.002,815.002,815.0090,708
Mar 27, 20242,940.003,030.002,910.002,915.002,915.0066,282
Mar 26, 20242,980.003,000.002,910.003,000.003,000.0094,434
Mar 25, 20242,970.003,030.002,945.003,000.003,000.00117,740
Mar 22, 20242,925.003,195.002,910.002,980.002,980.00347,460
Mar 21, 20242,960.002,965.002,885.002,925.002,925.0047,428
Mar 20, 20242,965.002,965.002,885.002,930.002,930.0056,457
Mar 19, 20242,865.002,975.002,865.002,920.002,920.00452,769
Mar 18, 20242,890.002,940.002,855.002,900.002,900.0070,716
Mar 15, 20242,845.002,850.002,765.002,850.002,850.0047,556
Mar 14, 20242,775.002,940.002,765.002,850.002,850.0072,190
Mar 13, 20242,695.002,775.002,695.002,775.002,775.0043,610
Mar 12, 20242,750.002,775.002,680.002,695.002,695.00134,621
Mar 11, 20242,810.002,810.002,730.002,775.002,775.0078,360
Mar 8, 20242,775.002,820.002,755.002,810.002,810.0045,239
Mar 7, 20242,815.002,835.002,730.002,750.002,750.00100,849
Mar 6, 20242,885.002,900.002,785.002,815.002,815.00100,073
Mar 5, 20242,865.002,940.002,845.002,900.002,900.00114,880
Mar 4, 20243,000.003,010.002,865.002,865.002,865.00150,668
Feb 29, 20243,050.003,065.002,965.003,010.003,010.0070,973
Feb 28, 20243,140.003,155.003,030.003,050.003,050.0095,388
Feb 27, 20243,250.003,250.003,080.003,140.003,140.00180,772
Feb 26, 20243,325.003,335.003,210.003,235.003,235.00157,290
Feb 23, 20243,255.003,370.003,250.003,325.003,325.00177,534
Feb 22, 20243,280.003,340.003,230.003,255.003,255.00138,990
Feb 21, 20243,255.003,360.003,230.003,295.003,295.00136,224