TP Inc.(KR:007980)
â‚©1,580.00-10.00 (-0.63%)
KR:007980
TP Inc. historical prices
â‚©1,580.00
At close:-10.00 (-0.63%)
Want to see KR:007980 full AI Analyst Report?
TP Inc. (007980) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,587.00 | 1,596.00 | 1,554.00 | 1,580.00 | 1,580.00 | -0.63% | 100,390 | 0.68 |
| Nov 12, 2026 | 1,582.00 | 1,594.00 | 1,539.00 | 1,590.00 | 1,590.00 | 0.00% | 109,750 | 0.75 |
| Nov 11, 2026 | 1,557.00 | 1,595.00 | 1,557.00 | 1,590.00 | 1,590.00 | +1.92% | 50,239 | 0.33 |
| Nov 10, 2026 | 1,528.00 | 1,565.00 | 1,524.00 | 1,560.00 | 1,560.00 | +0.91% | 75,603 | 0.49 |
| Nov 09, 2026 | 1,569.00 | 1,569.00 | 1,500.00 | 1,533.00 | 1,533.00 | -0.84% | 51,411 | 0.33 |
| Nov 06, 2026 | 1,537.00 | 1,554.00 | 1,476.00 | 1,546.00 | 1,546.00 | -1.59% | 80,414 | 0.52 |
| Nov 05, 2026 | 1,570.00 | 1,600.00 | 1,560.00 | 1,571.00 | 1,571.00 | +0.71% | 288,740 | 1.84 |
| Nov 04, 2026 | 1,580.00 | 1,598.00 | 1,516.00 | 1,560.00 | 1,560.00 | 0.00% | 55,123 | 0.34 |
| Nov 03, 2026 | 1,600.00 | 1,600.00 | 1,541.00 | 1,560.00 | 1,560.00 | -0.57% | 44,461 | 0.27 |
| Nov 02, 2026 | 1,508.00 | 1,569.00 | 1,508.00 | 1,569.00 | 1,569.00 | +1.88% | 46,922 | 0.29 |
| Oct 30, 2026 | 1,579.00 | 1,579.00 | 1,530.00 | 1,540.00 | 1,540.00 | -2.78% | 84,985 | 0.51 |
| Oct 29, 2026 | 1,612.00 | 1,612.00 | 1,562.00 | 1,584.00 | 1,584.00 | -1.74% | 121,696 | 0.73 |
| Oct 28, 2026 | 1,625.00 | 1,625.00 | 1,595.00 | 1,612.00 | 1,612.00 | +0.19% | 92,134 | 0.54 |
| Oct 27, 2026 | 1,621.00 | 1,621.00 | 1,593.00 | 1,609.00 | 1,609.00 | 0.00% | 60,852 | 0.36 |
| Oct 26, 2026 | 1,603.00 | 1,628.00 | 1,582.00 | 1,609.00 | 1,609.00 | -0.62% | 79,795 | 0.46 |
| Oct 23, 2026 | 1,602.00 | 1,657.00 | 1,602.00 | 1,619.00 | 1,619.00 | -2.23% | 109,407 | 0.62 |
| Oct 22, 2026 | 1,660.00 | 1,677.00 | 1,639.00 | 1,656.00 | 1,656.00 | -1.13% | 89,913 | 0.51 |
| Oct 21, 2026 | 1,694.00 | 1,694.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.18% | 123,529 | 0.70 |
| Oct 20, 2026 | 1,719.00 | 1,719.00 | 1,657.00 | 1,695.00 | 1,695.00 | -0.88% | 123,455 | 0.70 |
| Oct 19, 2026 | 1,716.00 | 1,718.00 | 1,687.00 | 1,710.00 | 1,710.00 | -0.41% | 63,910 | 0.36 |
| Oct 16, 2026 | 1,717.00 | 1,726.00 | 1,703.00 | 1,717.00 | 1,717.00 | +0.82% | 153,596 | 0.86 |
| Oct 15, 2026 | 1,725.00 | 1,742.00 | 1,672.00 | 1,703.00 | 1,703.00 | -2.63% | 237,536 | 1.35 |
| Oct 14, 2026 | 1,749.00 | 1,768.00 | 1,735.00 | 1,749.00 | 1,749.00 | 0.00% | 220,288 | 1.28 |
| Oct 13, 2026 | 1,739.00 | 1,760.00 | 1,724.00 | 1,749.00 | 1,749.00 | -0.06% | 393,691 | 2.35 |
| Oct 12, 2026 | 1,780.00 | 1,780.00 | 1,739.00 | 1,750.00 | 1,750.00 | -0.57% | 283,203 | 1.71 |
| Oct 09, 2026 | 1,760.00 | 1,777.00 | 1,749.00 | 1,760.00 | 1,760.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,756.00 | 1,777.00 | 1,749.00 | 1,760.00 | 1,760.00 | -1.35% | 79,401 | 0.46 |
| Oct 07, 2026 | 1,797.00 | 1,808.00 | 1,779.00 | 1,784.00 | 1,784.00 | +0.34% | 457,985 | 2.75 |
| Oct 06, 2026 | 1,792.00 | 1,797.00 | 1,752.00 | 1,778.00 | 1,778.00 | -0.50% | 245,927 | 1.49 |
| Oct 05, 2026 | 1,787.00 | 1,800.00 | 1,779.00 | 1,787.00 | 1,787.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,800.00 | 1,800.00 | 1,779.00 | 1,787.00 | 1,787.00 | +0.68% | 175,134 | 1.04 |
| Oct 01, 2026 | 1,794.00 | 1,794.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.06% | 73,754 | 0.44 |
| Sep 30, 2026 | 1,789.00 | 1,814.00 | 1,785.00 | 1,794.00 | 1,794.00 | +0.67% | 286,298 | 1.73 |
| Sep 29, 2026 | 1,801.00 | 1,807.00 | 1,755.00 | 1,782.00 | 1,782.00 | -2.25% | 229,071 | 1.40 |
| Sep 28, 2026 | 1,790.00 | 1,837.00 | 1,790.00 | 1,823.00 | 1,823.00 | +1.84% | 454,233 | 2.85 |
| Sep 25, 2026 | 1,790.00 | 1,810.00 | 1,724.00 | 1,790.00 | 1,790.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,790.00 | 1,810.00 | 1,724.00 | 1,790.00 | 1,790.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,730.00 | 1,810.00 | 1,724.00 | 1,790.00 | 1,790.00 | +4.56% | 641,318 | 4.00 |
| Sep 22, 2026 | 1,702.00 | 1,718.00 | 1,699.00 | 1,712.00 | 1,712.00 | +0.59% | 141,177 | 0.88 |
| Sep 21, 2026 | 1,710.00 | 1,725.00 | 1,700.00 | 1,702.00 | 1,702.00 | -1.22% | 134,053 | 0.83 |
| Sep 18, 2026 | 1,715.00 | 1,735.00 | 1,706.00 | 1,723.00 | 1,723.00 | +0.47% | 113,795 | 0.70 |
| Sep 17, 2026 | 1,710.00 | 1,719.00 | 1,706.00 | 1,715.00 | 1,715.00 | -0.64% | 77,533 | 0.47 |
| Sep 16, 2026 | 1,727.00 | 1,727.00 | 1,702.00 | 1,726.00 | 1,726.00 | -0.06% | 79,714 | 0.47 |
| Sep 15, 2026 | 1,726.00 | 1,740.00 | 1,712.00 | 1,727.00 | 1,727.00 | +0.12% | 101,384 | 0.59 |
| Sep 14, 2026 | 1,707.00 | 1,729.00 | 1,698.00 | 1,725.00 | 1,725.00 | +0.47% | 143,598 | 0.83 |
| Sep 11, 2026 | 1,704.00 | 1,725.00 | 1,699.00 | 1,717.00 | 1,717.00 | -0.06% | 30,285 | 0.17 |
| Sep 10, 2026 | 1,697.00 | 1,729.00 | 1,682.00 | 1,718.00 | 1,718.00 | +1.12% | 203,410 | 1.13 |
| Sep 09, 2026 | 1,709.00 | 1,710.00 | 1,686.00 | 1,699.00 | 1,699.00 | -0.59% | 94,953 | 0.52 |
| Sep 08, 2026 | 1,713.00 | 1,729.00 | 1,700.00 | 1,709.00 | 1,709.00 | -0.64% | 71,564 | 0.39 |
| Sep 07, 2026 | 1,731.00 | 1,731.00 | 1,707.00 | 1,720.00 | 1,720.00 | -0.58% | 106,764 | 0.58 |
