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
2024-04-293,420.003,515.003,390.003,475.003,444.06123,425
2024-04-263,450.003,475.003,405.003,415.003,384.5988,601
2024-04-253,450.003,475.003,405.003,420.003,389.55122,182
2024-04-243,405.003,470.003,380.003,455.003,424.24282,501
2024-04-233,395.003,965.003,365.003,365.003,335.044,634,540
2024-04-223,335.003,420.003,310.003,395.003,364.7730,866
2024-04-193,450.003,450.003,315.003,340.003,310.2680,258
2024-04-183,400.003,460.003,390.003,445.003,414.3339,582
2024-04-173,360.003,460.003,360.003,405.003,374.6840,471
2024-04-163,380.003,425.003,320.003,395.003,364.7784,809
2024-04-153,435.003,460.003,350.003,445.003,414.3397,915
2024-04-123,495.003,505.003,450.003,460.003,429.1940,904
2024-04-113,460.003,520.003,370.003,490.003,458.9345,385
2024-04-093,510.003,530.003,440.003,465.003,434.1549,744
2024-04-083,620.003,655.003,470.003,475.003,444.06104,124
2024-04-053,505.003,555.003,460.003,525.003,493.6280,799
2024-04-043,560.003,630.003,520.003,540.003,508.4862,156
2024-04-033,610.003,615.003,495.003,555.003,523.35126,680
2024-04-023,825.003,825.003,595.003,605.003,572.90206,703
2024-04-013,735.003,805.003,715.003,790.003,756.26119,046
2024-03-293,785.003,825.003,700.003,700.003,667.06132,618
2024-03-283,815.003,815.003,735.003,785.003,751.30121,237
2024-03-273,900.003,905.003,765.003,810.003,776.08167,137
2024-03-263,860.003,925.003,800.003,900.003,865.28200,025
2024-03-254,025.004,025.003,855.003,860.003,825.63301,081
2024-03-224,035.004,120.003,985.004,025.003,989.16680,815
2024-03-213,860.004,245.003,810.004,045.004,008.992,264,670
2024-03-203,930.003,930.003,730.003,860.003,825.63482,155
2024-03-194,010.004,250.003,850.003,930.003,895.012,457,724
2024-03-183,805.004,150.003,725.003,990.003,954.482,738,605
2024-03-153,560.003,990.003,540.003,930.003,895.012,530,579
2024-03-143,600.003,835.003,575.003,575.003,543.17930,189
2024-03-133,455.003,560.003,440.003,520.003,488.66192,193
2024-03-123,485.003,485.003,395.003,415.003,384.59201,351
2024-03-113,530.003,585.003,445.003,485.003,453.97191,202
2024-03-083,560.003,915.003,535.003,545.003,513.441,893,397
2024-03-073,505.003,610.003,420.003,440.003,409.37294,770
2024-03-063,500.003,570.003,465.003,500.003,468.84128,223
2024-03-053,585.003,585.003,450.003,465.003,434.15187,220
2024-03-043,510.003,630.003,465.003,595.003,562.99179,601
2024-02-293,570.003,575.003,490.003,515.003,483.70124,083
2024-02-283,600.003,640.003,545.003,580.003,548.13111,552
2024-02-273,680.003,680.003,565.003,620.003,587.77139,514
2024-02-263,650.003,695.003,600.003,655.003,622.4691,590
2024-02-233,760.003,795.003,635.003,660.003,627.41232,413
2024-02-223,705.003,840.003,555.003,745.003,711.66409,799
2024-02-213,710.003,875.003,650.003,670.003,637.32372,422
2024-02-203,765.003,845.003,690.003,720.003,686.88406,937
2024-02-193,780.003,835.003,735.003,795.003,761.21309,714
2024-02-163,890.003,890.003,725.003,755.003,721.57432,606
2024-02-154,060.004,060.003,835.003,850.003,815.72360,114
2024-02-143,805.004,005.003,785.003,975.003,939.61264,912
2024-02-133,800.003,945.003,800.003,920.003,885.10259,882
2024-02-083,960.003,960.003,760.003,795.003,761.21314,406
2024-02-073,925.003,930.003,775.003,840.003,805.81314,875
2024-02-063,980.003,980.003,770.003,925.003,890.05334,787
2024-02-054,080.004,215.003,960.003,980.003,944.56270,875
2024-02-024,005.004,200.003,985.004,110.004,073.41382,858
2024-02-014,055.004,165.003,885.004,010.003,974.30653,434
2024-01-314,900.005,170.004,080.004,080.004,043.673,134,419
← NewerPage 11 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.