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%WTI99.23▲ 2.14%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,360.003,420.003,330.003,390.003,333.73178,111
2023-11-013,240.003,395.003,240.003,290.003,235.39226,124
2023-10-313,345.003,500.003,220.003,240.003,186.22487,574
2023-10-303,175.003,355.003,145.003,330.003,274.73217,353
2023-10-273,300.003,355.003,160.003,205.003,151.80274,140
2023-10-263,370.003,435.003,270.003,300.003,245.23342,220
2023-10-253,620.003,665.003,495.003,495.003,436.99371,477
2023-10-243,540.003,635.003,325.003,620.003,559.91901,923
2023-10-233,710.003,815.003,540.003,540.003,481.24905,216
2023-10-203,995.004,345.003,640.003,815.003,751.686,182,265
2023-10-194,755.004,855.003,890.003,995.003,928.694,952,657
2023-10-183,700.004,510.003,625.004,510.004,435.142,667,755
2023-10-173,355.003,560.003,355.003,470.003,412.40210,836
2023-10-163,375.003,405.003,280.003,355.003,299.3196,415
2023-10-133,535.003,535.003,405.003,410.003,353.4092,048
2023-10-123,505.003,620.003,475.003,565.003,505.83160,366
2023-10-113,335.003,465.003,335.003,420.003,363.23129,642
2023-10-103,355.003,510.003,285.003,315.003,259.98153,113
2023-10-063,215.003,415.003,215.003,355.003,299.3191,717
2023-10-053,440.003,465.003,280.003,280.003,225.56240,548
2023-10-043,530.003,550.003,375.003,415.003,358.32213,793
2023-09-273,400.003,570.003,400.003,570.003,510.74154,303
2023-09-263,500.003,620.003,425.003,430.003,373.07172,257
2023-09-253,500.003,690.003,475.003,475.003,417.32313,555
2023-09-223,510.003,710.003,510.003,520.003,461.57414,600
2023-09-213,700.003,755.003,545.003,545.003,486.16301,046
2023-09-203,850.003,925.003,715.003,735.003,673.01278,334
2023-09-193,885.003,950.003,780.003,810.003,746.76296,175
2023-09-184,070.004,140.003,915.003,915.003,850.02387,277
2023-09-154,120.004,190.003,985.004,075.004,007.36352,837
2023-09-144,150.004,200.004,045.004,120.004,051.62452,509
2023-09-134,340.004,350.004,080.004,120.004,051.62587,220
2023-09-124,805.004,820.004,230.004,290.004,218.791,249,647
2023-09-114,855.005,190.004,630.004,750.004,671.163,101,170
2023-09-084,910.004,985.004,750.004,830.004,749.83955,104
2023-09-074,860.005,220.004,845.004,900.004,818.673,609,532
2023-09-065,000.005,160.004,750.004,800.004,720.332,420,749
2023-09-054,745.005,200.004,680.004,920.004,838.343,386,118
2023-09-044,630.005,270.004,575.004,815.004,735.086,653,724
2023-09-014,950.005,170.004,620.004,710.004,631.824,409,194
2023-08-314,565.005,430.004,470.005,040.004,956.3427,528,240
2023-08-304,565.004,705.004,460.004,520.004,444.982,520,988
2023-08-294,540.004,850.004,435.004,485.004,410.562,519,507
2023-08-284,360.004,640.004,330.004,495.004,420.391,144,248
2023-08-254,425.004,520.004,165.004,300.004,228.63912,204
2023-08-244,585.004,680.004,430.004,480.004,405.642,451,291
2023-08-234,435.004,610.004,405.004,445.004,371.221,240,048
2023-08-224,375.004,800.004,350.004,430.004,356.473,906,161
2023-08-214,400.004,635.004,170.004,270.004,199.132,009,577
2023-08-184,540.005,260.004,250.004,405.004,331.8814,389,230
2023-08-174,750.004,850.004,385.004,565.004,489.232,525,554
2023-08-164,460.005,570.004,380.005,010.004,926.8421,631,439
2023-08-144,330.005,020.004,105.004,510.004,435.1432,468,410
2023-08-113,200.004,020.003,170.004,020.003,953.284,204,946
2023-08-103,110.003,120.003,060.003,095.003,043.6315,282
2023-08-093,090.003,160.002,910.003,110.003,058.3839,109
2023-08-083,140.003,215.003,075.003,125.003,073.1341,480
2023-08-073,070.003,220.003,025.003,140.003,087.8870,594
2023-08-042,990.003,110.002,970.003,100.003,048.5518,773
2023-08-033,045.003,045.002,955.003,000.002,950.2128,076
← NewerPage 13 of 21 · 1,223 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.