See inside every stock. Pro
WatchlistPro
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%WTI98.19▼ 5.28%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,695.004,905.004,560.004,790.004,747.351,134,747
2024-01-294,600.004,965.004,435.004,800.004,757.262,642,993
2024-01-264,615.004,770.004,550.004,635.004,593.731,520,325
2024-01-254,690.005,090.004,465.004,840.004,796.919,216,823
2024-01-243,700.004,835.003,650.004,835.004,791.9512,792,240
2024-01-233,800.003,815.003,680.003,720.003,686.88247,801
2024-01-223,810.003,840.003,725.003,825.003,790.94541,279
2024-01-193,655.003,785.003,655.003,735.003,701.75420,673
2024-01-183,615.003,855.003,560.003,625.003,592.73687,967
2024-01-173,685.003,685.003,510.003,605.003,572.90333,796
2024-01-163,680.003,895.003,625.003,685.003,652.191,232,691
2024-01-153,660.003,705.003,570.003,680.003,647.24690,788
2024-01-123,500.003,925.003,450.003,595.003,562.995,054,174
2024-01-113,470.003,525.003,420.003,440.003,409.37305,213
2024-01-103,575.003,585.003,450.003,470.003,439.11440,590
2024-01-093,540.003,670.003,415.003,570.003,538.211,061,116
2024-01-083,280.003,940.003,270.003,555.003,523.3511,239,480
2024-01-053,230.003,295.003,210.003,270.003,240.8975,911
2024-01-043,240.003,260.003,205.003,210.003,181.4234,740
2024-01-033,270.003,270.003,220.003,230.003,201.2434,556
2024-01-023,235.003,315.003,235.003,270.003,240.8942,619
2023-12-283,245.003,285.003,210.003,265.003,235.9369,103
2023-12-273,220.003,250.003,205.003,230.003,201.2437,812
2023-12-263,220.003,240.003,185.003,220.003,166.5542,673
2023-12-223,270.003,280.003,215.003,225.003,171.4797,529
2023-12-213,225.003,300.003,220.003,270.003,215.7277,958
2023-12-203,295.003,295.003,170.003,265.003,210.8188,741
2023-12-193,245.003,285.003,245.003,275.003,220.6460,451
2023-12-183,220.003,305.003,220.003,260.003,205.8975,574
2023-12-153,195.003,260.003,195.003,250.003,196.0657,489
2023-12-143,230.003,270.003,190.003,220.003,166.5551,237
2023-12-133,275.003,275.003,170.003,215.003,161.6472,767
2023-12-123,230.003,275.003,225.003,245.003,191.1473,014
2023-12-113,300.003,300.003,160.003,270.003,215.7275,245
2023-12-083,200.003,245.003,185.003,240.003,186.2243,312
2023-12-073,250.003,265.003,185.003,190.003,137.0574,713
2023-12-063,240.003,255.003,170.003,250.003,196.0672,704
2023-12-053,265.003,310.003,205.003,245.003,191.14123,252
2023-12-043,375.003,375.003,250.003,295.003,240.3159,635
2023-12-013,410.003,420.003,300.003,320.003,264.89132,212
2023-11-303,335.003,395.003,320.003,365.003,309.1553,502
2023-11-293,400.003,435.003,315.003,335.003,279.64131,767
2023-11-283,275.003,470.003,270.003,355.003,299.31267,747
2023-11-273,345.003,370.003,220.003,300.003,245.23167,899
2023-11-243,385.003,415.003,345.003,345.003,289.48114,027
2023-11-233,460.003,500.003,360.003,385.003,328.81124,268
2023-11-223,460.003,515.003,395.003,420.003,363.23117,897
2023-11-213,420.003,495.003,420.003,455.003,397.6582,855
2023-11-203,395.003,485.003,330.003,420.003,363.23113,154
2023-11-173,485.003,520.003,355.003,355.003,299.31129,063
2023-11-163,520.003,520.003,415.003,515.003,456.6668,472
2023-11-153,495.003,510.003,415.003,480.003,422.24105,952
2023-11-143,290.003,450.003,290.003,405.003,348.4872,421
2023-11-133,380.003,425.003,280.003,285.003,230.4787,369
2023-11-103,315.003,465.003,315.003,365.003,309.1560,240
2023-11-093,490.003,490.003,370.003,370.003,314.06120,564
2023-11-083,530.003,565.003,460.003,490.003,432.0797,480
2023-11-073,585.003,610.003,440.003,525.003,466.49174,089
2023-11-063,540.003,590.003,470.003,560.003,500.91216,716
2023-11-033,470.003,495.003,380.003,470.003,412.40154,123
← NewerPage 12 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.