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%WTI99.33▲ 2.24%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,510.003,605.003,510.003,515.003,456.6644,492
2023-05-043,400.003,550.003,360.003,510.003,451.7491,326
2023-05-033,485.003,520.003,400.003,450.003,392.7484,072
2023-05-023,495.003,530.003,395.003,440.003,382.9070,956
2023-04-283,515.003,520.003,370.003,385.003,328.81143,583
2023-04-273,365.003,450.003,345.003,420.003,363.2388,000
2023-04-263,395.003,500.003,330.003,400.003,343.57125,570
2023-04-253,585.004,275.003,405.003,415.003,358.322,540,969
2023-04-243,625.003,670.003,585.003,585.003,525.50112,326
2023-04-213,700.003,740.003,625.003,670.003,609.08103,883
2023-04-203,825.003,830.003,680.003,700.003,638.59235,905
2023-04-193,770.003,860.003,770.003,830.003,766.43103,379
2023-04-183,900.003,900.003,780.003,790.003,727.09113,577
2023-04-173,835.003,910.003,815.003,900.003,835.2773,499
2023-04-143,895.003,905.003,800.003,835.003,771.3583,689
2023-04-133,855.003,920.003,755.003,870.003,805.7687,728
2023-04-123,800.003,910.003,775.003,865.003,800.85119,798
2023-04-113,770.003,835.003,700.003,800.003,736.93109,491
2023-04-103,820.003,845.003,690.003,775.003,712.34155,224
2023-04-073,910.003,935.003,780.003,850.003,786.10112,436
2023-04-064,015.004,015.003,840.003,860.003,795.93159,748
2023-04-054,015.004,050.003,975.004,015.003,948.36100,938
2023-04-044,075.004,120.004,005.004,015.003,948.36130,489
2023-04-034,010.004,080.003,915.004,075.004,007.36145,758
2023-03-314,330.004,330.003,970.004,005.003,938.52442,191
2023-03-304,210.004,330.004,130.004,315.004,243.38381,754
2023-03-294,220.004,240.004,060.004,165.004,095.87222,657
2023-03-284,175.004,290.004,150.004,215.004,145.04335,114
2023-03-274,200.004,240.003,960.004,125.004,056.53258,527
2023-03-244,100.004,185.004,085.004,155.004,086.03172,178
2023-03-234,200.004,305.004,065.004,100.004,031.95470,465
2023-03-224,160.004,335.004,160.004,200.004,130.29410,372
2023-03-214,350.004,350.004,140.004,155.004,086.03349,446
2023-03-204,250.004,355.004,180.004,270.004,199.13602,955
2023-03-174,120.004,480.004,060.004,320.004,248.302,529,002
2023-03-163,950.004,060.003,900.004,035.003,968.03432,826
2023-03-153,730.003,915.003,730.003,860.003,795.93171,511
2023-03-143,895.003,915.003,670.003,670.003,609.08323,566
2023-03-134,040.004,075.003,840.003,900.003,835.27328,123
2023-03-103,995.004,200.003,920.004,095.004,027.03529,114
2023-03-094,090.004,220.004,010.004,035.003,968.03363,061
2023-03-084,130.004,230.004,050.004,155.004,086.03341,897
2023-03-074,210.004,230.004,090.004,135.004,066.37285,578
2023-03-064,280.004,285.004,115.004,205.004,135.20561,286
2023-03-034,100.004,240.004,075.004,205.004,135.20828,477
2023-03-024,065.004,190.004,030.004,055.003,987.69740,367
2023-02-284,080.004,085.003,950.004,010.003,943.44625,978
2023-02-273,800.004,360.003,770.004,115.004,046.706,409,242
2023-02-243,825.003,965.003,750.003,780.003,717.26246,731
2023-02-233,665.003,845.003,660.003,795.003,732.01101,457
2023-02-223,660.003,725.003,620.003,700.003,638.5970,391
2023-02-213,745.003,775.003,700.003,705.003,643.5046,099
2023-02-203,670.003,725.003,625.003,715.003,653.3481,348
2023-02-173,695.003,715.003,635.003,690.003,628.7547,218
2023-02-163,695.003,755.003,670.003,695.003,633.6772,277
2023-02-153,850.003,850.003,650.003,705.003,643.50139,890
2023-02-143,920.003,960.003,810.003,835.003,771.35127,989
2023-02-133,850.003,925.003,675.003,925.003,859.85155,439
2023-02-103,945.003,945.003,785.003,830.003,766.43135,862
2023-02-093,850.003,950.003,800.003,945.003,879.52222,628
← NewerPage 15 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.