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%WTI98.53▲ 1.42%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,100.003,130.003,020.003,045.002,994.4635,132
2023-08-013,120.003,130.003,050.003,105.003,053.4621,264
2023-07-313,065.003,075.002,970.003,065.003,014.1348,663
2023-07-282,880.003,055.002,880.003,055.003,004.2964,227
2023-07-272,725.003,095.002,725.003,000.002,950.21120,153
2023-07-263,005.003,025.002,795.002,850.002,802.70186,776
2023-07-253,095.003,135.003,015.003,040.002,989.5489,935
2023-07-243,255.003,255.003,085.003,135.003,082.9697,896
2023-07-213,290.003,290.003,205.003,240.003,186.2260,879
2023-07-203,240.003,320.003,200.003,320.003,264.8932,515
2023-07-193,310.003,315.003,240.003,240.003,186.2262,021
2023-07-183,350.003,415.003,305.003,310.003,255.0643,543
2023-07-173,390.003,400.003,310.003,395.003,338.6550,751
2023-07-143,420.003,420.003,330.003,385.003,328.8132,942
2023-07-133,410.003,430.003,375.003,400.003,343.5724,165
2023-07-123,430.003,435.003,345.003,375.003,318.9831,830
2023-07-113,330.003,400.003,300.003,395.003,338.6522,830
2023-07-103,290.003,350.003,270.003,325.003,269.8128,259
2023-07-073,360.003,375.003,305.003,305.003,250.1444,412
2023-07-063,445.003,465.003,340.003,360.003,304.2359,916
2023-07-053,500.003,555.003,445.003,445.003,387.8236,305
2023-07-043,490.003,545.003,465.003,540.003,481.2422,306
2023-07-033,490.003,555.003,470.003,490.003,432.0752,332
2023-06-303,520.003,595.003,405.003,490.003,432.0736,638
2023-06-293,585.003,585.003,520.003,550.003,491.0829,568
2023-06-283,460.003,565.003,420.003,565.003,505.8337,174
2023-06-273,435.003,470.003,405.003,455.003,397.6517,471
2023-06-263,480.003,595.003,235.003,435.003,377.9945,711
2023-06-233,525.003,525.003,445.003,460.003,402.5746,434
2023-06-223,540.003,560.003,485.003,525.003,466.4925,623
2023-06-213,600.003,620.003,520.003,575.003,515.6640,238
2023-06-203,620.003,660.003,570.003,600.003,540.2522,898
2023-06-193,585.003,635.003,570.003,620.003,559.9121,878
2023-06-163,545.003,635.003,545.003,585.003,525.5018,908
2023-06-153,550.003,600.003,530.003,575.003,515.6632,592
2023-06-143,705.003,705.003,550.003,560.003,500.9173,033
2023-06-133,705.003,730.003,665.003,685.003,623.8432,107
2023-06-123,710.003,720.003,670.003,705.003,643.5038,878
2023-06-093,665.003,720.003,640.003,710.003,648.4227,527
2023-06-083,655.003,695.003,615.003,675.003,614.0022,582
2023-06-073,720.003,720.003,635.003,645.003,584.5029,704
2023-06-053,705.003,720.003,610.003,685.003,623.8437,755
2023-06-023,670.003,720.003,670.003,685.003,623.8435,822
2023-06-013,740.003,740.003,670.003,700.003,638.5930,469
2023-05-313,690.003,790.003,600.003,720.003,658.2549,032
2023-05-303,655.003,795.003,645.003,740.003,677.9291,167
2023-05-263,665.003,690.003,610.003,635.003,574.6725,227
2023-05-253,730.003,745.003,680.003,690.003,628.7527,294
2023-05-243,760.003,800.003,705.003,730.003,668.0953,742
2023-05-233,770.003,840.003,705.003,800.003,736.9368,541
2023-05-223,765.003,805.003,715.003,785.003,722.1853,487
2023-05-193,680.003,910.003,670.003,800.003,736.93391,700
2023-05-183,640.003,740.003,605.003,700.003,638.59155,157
2023-05-173,400.003,970.003,400.003,665.003,604.171,261,801
2023-05-163,535.003,550.003,400.003,445.003,387.8284,753
2023-05-153,550.003,580.003,500.003,515.003,456.6664,174
2023-05-123,555.003,625.003,515.003,625.003,564.8362,858
2023-05-113,520.003,645.003,520.003,570.003,510.7496,937
2023-05-103,550.003,570.003,480.003,515.003,456.6642,844
2023-05-093,515.003,555.003,460.003,550.003,491.0859,365
← NewerPage 14 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.