Stock listing
KRX:007980 TP Inc. 주가
Follow TP Inc. into a list and get an email when it puts out news.
Share price · KRX:007980
₩1,540.00 KRW -44.00 (-2.8%)
Close on Oct 30, 2026
- Day range
- ₩1,530.00 – ₩1,579.00 KRWOct 30, 2026
- Volume
- 85,475 sharesOct 30, 2026
- Market cap
- ₩69.54B KRWAt the close on Oct 30, 2026 · price × 45.16M shares outstanding
- 52-week range
- ₩1,520.00 – ₩2,235.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩316.6M KRWMedian day 132,705 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:007980 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,540.00 | -44.00 | -2.8% | ₩1,579.00 | ₩1,579.00 | ₩1,530.00 | 85,475 | |
| ₩1,584.00 | -28.00 | -1.7% | ₩1,612.00 | ₩1,612.00 | ₩1,562.00 | 110,073 | |
| ₩1,612.00 | +3.00 | +0.2% | ₩1,625.00 | ₩1,625.00 | ₩1,595.00 | 90,222 | |
| ₩1,609.00 | 0.00 | 0.0% | ₩1,621.00 | ₩1,621.00 | ₩1,593.00 | 60,751 | |
| ₩1,609.00 | -10.00 | -0.6% | ₩1,603.00 | ₩1,628.00 | ₩1,582.00 | 79,896 | |
| ₩1,619.00 | -37.00 | -2.2% | ₩1,602.00 | ₩1,657.00 | ₩1,602.00 | 108,589 | |
| ₩1,656.00 | -19.00 | -1.1% | ₩1,660.00 | ₩1,677.00 | ₩1,639.00 | 89,439 | |
| ₩1,675.00 | -20.00 | -1.2% | ₩1,694.00 | ₩1,694.00 | ₩1,660.00 | 121,604 | |
| ₩1,695.00 | -15.00 | -0.9% | ₩1,719.00 | ₩1,719.00 | ₩1,657.00 | 123,430 | |
| ₩1,710.00 | -7.00 | -0.4% | ₩1,716.00 | ₩1,718.00 | ₩1,687.00 | 63,298 | |
| ₩1,717.00 | +14.00 | +0.8% | ₩1,717.00 | ₩1,726.00 | ₩1,703.00 | 153,474 | |
| ₩1,703.00 | -46.00 | -2.6% | ₩1,725.00 | ₩1,742.00 | ₩1,672.00 | 237,536 | |
| ₩1,749.00 | 0.00 | 0.0% | ₩1,749.00 | ₩1,768.00 | ₩1,735.00 | 220,288 | |
| ₩1,749.00 | -1.00 | -0.1% | ₩1,739.00 | ₩1,760.00 | ₩1,724.00 | 393,691 | |
| ₩1,750.00 | -10.00 | -0.6% | ₩1,780.00 | ₩1,780.00 | ₩1,739.00 | 283,203 | |
| ₩1,760.00 | -24.00 | -1.3% | ₩1,756.00 | ₩1,777.00 | ₩1,749.00 | 79,401 | |
| ₩1,784.00 | +6.00 | +0.3% | ₩1,797.00 | ₩1,808.00 | ₩1,779.00 | 457,985 | |
| ₩1,778.00 | -9.00 | -0.5% | ₩1,792.00 | ₩1,797.00 | ₩1,752.00 | 245,927 | |
| ₩1,787.00 | +12.00 | +0.7% | ₩1,800.00 | ₩1,800.00 | ₩1,779.00 | 175,134 | |
| ₩1,775.00 | -19.00 | -1.1% | ₩1,794.00 | ₩1,794.00 | ₩1,765.00 | 73,754 | |
| ₩1,794.00 | +12.00 | +0.7% | ₩1,789.00 | ₩1,814.00 | ₩1,785.00 | 286,298 | |
| ₩1,782.00 | -41.00 | -2.2% | ₩1,801.00 | ₩1,807.00 | ₩1,755.00 | 229,071 | |
| ₩1,823.00 | +33.00 | +1.8% | ₩1,790.00 | ₩1,837.00 | ₩1,790.00 | 454,233 | |
| ₩1,790.00 | +78.00 | +4.6% | ₩1,730.00 | ₩1,810.00 | ₩1,724.00 | 641,318 | |
| ₩1,712.00 | +10.00 | +0.6% | ₩1,702.00 | ₩1,718.00 | ₩1,699.00 | 141,177 | |
| ₩1,702.00 | -21.00 | -1.2% | ₩1,710.00 | ₩1,725.00 | ₩1,700.00 | 134,053 | |
| ₩1,723.00 | +8.00 | +0.5% | ₩1,715.00 | ₩1,735.00 | ₩1,706.00 | 113,795 | |
| ₩1,715.00 | -11.00 | -0.6% | ₩1,710.00 | ₩1,719.00 | ₩1,706.00 | 77,533 | |
| ₩1,726.00 | -1.00 | -0.1% | ₩1,727.00 | ₩1,727.00 | ₩1,702.00 | 79,714 | |
| ₩1,727.00 | +2.00 | +0.1% | ₩1,726.00 | ₩1,740.00 | ₩1,712.00 | 101,724 | |
| ₩1,725.00 | +8.00 | +0.5% | ₩1,707.00 | ₩1,729.00 | ₩1,698.00 | 143,598 | |
| ₩1,717.00 | -1.00 | -0.1% | ₩1,704.00 | ₩1,725.00 | ₩1,699.00 | 30,285 | |
| ₩1,718.00 | +19.00 | +1.1% | ₩1,697.00 | ₩1,729.00 | ₩1,682.00 | 203,410 | |
| ₩1,699.00 | -10.00 | -0.6% | ₩1,709.00 | ₩1,710.00 | ₩1,686.00 | 94,953 | |
| ₩1,709.00 | -11.00 | -0.6% | ₩1,713.00 | ₩1,729.00 | ₩1,700.00 | 71,564 | |
| ₩1,720.00 | -10.00 | -0.6% | ₩1,731.00 | ₩1,731.00 | ₩1,707.00 | 106,764 | |
| ₩1,730.00 | -2.00 | -0.1% | ₩1,716.00 | ₩1,739.00 | ₩1,716.00 | 66,558 | |
| ₩1,732.00 | -7.00 | -0.4% | ₩1,725.00 | ₩1,733.00 | ₩1,706.00 | 103,362 | |
| ₩1,739.00 | 0.00 | 0.0% | ₩1,739.00 | ₩1,739.00 | ₩1,712.00 | 91,532 | |
| ₩1,739.00 | +2.00 | +0.1% | ₩1,737.00 | ₩1,741.00 | ₩1,721.00 | 40,458 | |
| ₩1,737.00 | -24.00 | -1.4% | ₩1,757.00 | ₩1,757.00 | ₩1,723.00 | 69,821 | |
| ₩1,761.00 | -3.00 | -0.2% | ₩1,764.00 | ₩1,764.00 | ₩1,729.00 | 110,998 | |
| ₩1,764.00 | +1.00 | +0.1% | ₩1,763.00 | ₩1,784.00 | ₩1,750.00 | 131,356 | |
| ₩1,763.00 | +1.00 | +0.1% | ₩1,781.00 | ₩1,781.00 | ₩1,750.00 | 129,395 | |
| ₩1,762.00 | +11.00 | +0.6% | ₩1,755.00 | ₩1,769.00 | ₩1,716.00 | 165,809 | |
| ₩1,751.00 | -22.00 | -1.2% | ₩1,756.00 | ₩1,762.00 | ₩1,728.00 | 114,453 | |
| ₩1,773.00 | -2.00 | -0.1% | ₩1,776.00 | ₩1,776.00 | ₩1,735.00 | 138,560 | |
| ₩1,775.00 | -50.00 | -2.7% | ₩1,835.00 | ₩1,835.00 | ₩1,766.00 | 236,400 | |
| ₩1,825.00 | -61.00 | -3.2% | ₩1,870.00 | ₩1,885.00 | ₩1,801.00 | 310,170 | |
| ₩1,886.00 | -18.00 | -0.9% | ₩1,948.00 | ₩1,975.00 | ₩1,839.00 | 623,719 | |
| ₩1,904.00 | +26.00 | +1.4% | ₩1,897.00 | ₩1,914.00 | ₩1,875.00 | 326,629 | |
| ₩1,878.00 | -1.00 | -0.1% | ₩1,888.00 | ₩1,890.00 | ₩1,857.00 | 223,090 | |
| ₩1,879.00 | +6.00 | +0.3% | ₩1,884.00 | ₩1,884.00 | ₩1,854.00 | 92,370 | |
| ₩1,873.00 | +11.00 | +0.6% | ₩1,859.00 | ₩1,890.00 | ₩1,857.00 | 241,462 | |
| ₩1,862.00 | +56.00 | +3.1% | ₩1,823.00 | ₩1,862.00 | ₩1,811.00 | 334,468 | |
| ₩1,806.00 | +70.00 | +4.0% | ₩1,819.00 | ₩1,821.00 | ₩1,787.00 | 392,685 | |
| ₩1,736.00 | +13.00 | +0.8% | ₩1,709.00 | ₩1,738.00 | ₩1,709.00 | 87,142 | |
| ₩1,723.00 | +49.00 | +2.9% | ₩1,691.00 | ₩1,725.00 | ₩1,689.00 | 156,893 | |
| ₩1,674.00 | +51.00 | +3.1% | ₩1,617.00 | ₩1,676.00 | ₩1,617.00 | 204,061 | |
| ₩1,623.00 | -5.00 | -0.3% | ₩1,628.00 | ₩1,646.00 | ₩1,603.00 | 179,558 | |
| ₩1,628.00 | +27.00 | +1.7% | ₩1,621.00 | ₩1,628.00 | ₩1,601.00 | 257,861 | |
| ₩1,601.00 | +29.00 | +1.8% | ₩1,565.00 | ₩1,620.00 | ₩1,551.00 | 142,820 |
- Ticker
- KRX:007980
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about TP Inc.