Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,130.003,185.003,130.003,180.003,151.6912,086
2024-07-253,170.003,185.003,105.003,160.003,131.8728,431
2024-07-243,200.003,210.003,175.003,180.003,151.6911,143
2024-07-233,130.003,210.003,130.003,200.003,171.5129,933
2024-07-223,140.003,200.003,120.003,160.003,131.8748,814
2024-07-193,210.003,230.003,200.003,200.003,171.5134,586
2024-07-183,280.003,280.003,200.003,230.003,201.2453,141
2024-07-173,340.003,340.003,280.003,280.003,250.8033,159
2024-07-163,340.003,345.003,305.003,335.003,305.3124,003
2024-07-153,300.003,350.003,260.003,350.003,320.1743,129
2024-07-123,310.003,365.003,290.003,305.003,275.5749,292
2024-07-113,290.003,320.003,290.003,300.003,270.6215,677
2024-07-103,300.003,335.003,275.003,295.003,265.6614,858
2024-07-093,310.003,320.003,290.003,300.003,270.6225,343
2024-07-083,270.003,300.003,265.003,290.003,260.7117,685
2024-07-053,255.003,330.003,255.003,270.003,240.8979,838
2024-07-043,235.003,265.003,225.003,255.003,226.0241,563
2024-07-033,240.003,305.003,240.003,245.003,216.1132,058
2024-07-023,250.003,305.003,245.003,255.003,226.0236,086
2024-07-013,220.003,290.003,215.003,285.003,255.7533,634
2024-06-283,250.003,275.003,210.003,245.003,216.1116,559
2024-06-273,300.003,300.003,230.003,250.003,221.0615,582
2024-06-263,245.003,305.003,245.003,280.003,250.8023,817
2024-06-253,200.003,265.003,200.003,235.003,206.2032,507
2024-06-243,305.003,305.003,205.003,215.003,186.3879,323
2024-06-213,340.003,345.003,295.003,305.003,275.5746,280
2024-06-203,315.003,345.003,300.003,340.003,310.2619,621
2024-06-193,320.003,385.003,305.003,315.003,285.4948,906
2024-06-183,330.003,365.003,330.003,335.003,305.3115,436
2024-06-173,335.003,370.003,320.003,330.003,300.3527,005
2024-06-143,425.003,425.003,360.003,385.003,354.8649,542
2024-06-133,465.003,465.003,420.003,440.003,409.3729,712
2024-06-123,420.003,475.003,415.003,450.003,419.2856,772
2024-06-113,390.003,425.003,390.003,420.003,389.5543,530
2024-06-103,415.003,415.003,385.003,400.003,369.7334,197
2024-06-073,405.003,435.003,400.003,415.003,384.5928,497
2024-06-053,440.003,455.003,385.003,410.003,379.6450,524
2024-06-043,410.003,600.003,360.003,450.003,419.28298,473
2024-06-033,315.003,430.003,315.003,390.003,359.8247,916
2024-05-313,300.003,340.003,300.003,325.003,295.4016,225
2024-05-303,310.003,335.003,295.003,310.003,280.5356,510
2024-05-293,415.003,415.003,310.003,315.003,285.4975,101
2024-05-283,340.003,385.003,325.003,385.003,354.8636,080
2024-05-273,360.003,375.003,320.003,345.003,315.2266,060
2024-05-243,380.003,380.003,335.003,365.003,335.0440,679
2024-05-233,435.003,450.003,360.003,385.003,354.8668,081
2024-05-223,480.003,480.003,415.003,440.003,409.3756,428
2024-05-213,490.003,515.003,440.003,465.003,434.1549,875
2024-05-203,465.003,515.003,445.003,495.003,463.8859,090
2024-05-173,455.003,490.003,440.003,470.003,439.1145,215
2024-05-163,490.003,500.003,465.003,480.003,449.0254,367
2024-05-143,430.003,495.003,430.003,470.003,439.1160,886
2024-05-133,480.003,510.003,420.003,430.003,399.4665,781
2024-05-103,525.003,570.003,475.003,475.003,444.06170,893
2024-05-093,485.003,510.003,450.003,475.003,444.0662,536
2024-05-083,490.003,495.003,465.003,485.003,453.9750,513
2024-05-073,460.003,490.003,440.003,490.003,458.9390,566
2024-05-033,480.003,510.003,430.003,460.003,429.1989,417
2024-05-023,520.003,520.003,460.003,480.003,449.0270,975
2024-04-303,455.003,515.003,455.003,490.003,458.9387,627
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2725.0000 KRW
2022-12-2825.0000 KRW
2021-12-2935.0000 KRW
2020-12-2935.0000 KRW
2019-12-2715.0000 KRW

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