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%WTI99.88▲ 2.81%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,855.003,910.003,820.003,855.003,791.01102,542
2023-02-073,770.003,850.003,770.003,820.003,756.5999,768
2023-02-063,835.003,835.003,760.003,770.003,707.42111,228
2023-02-033,960.003,960.003,830.003,835.003,771.35179,371
2023-02-023,940.004,005.003,905.003,940.003,874.60243,362
2023-02-014,015.004,060.003,900.003,905.003,840.18480,400
2023-01-313,870.004,155.003,860.004,085.004,017.201,916,894
2023-01-303,845.004,015.003,755.003,850.003,786.10784,459
2023-01-273,730.003,775.003,690.003,770.003,707.4290,941
2023-01-263,880.003,965.003,685.003,770.003,707.42356,379
2023-01-253,810.003,920.003,730.003,890.003,825.43295,206
2023-01-203,725.003,770.003,665.003,770.003,707.42112,443
2023-01-193,700.003,845.003,690.003,720.003,658.25245,317
2023-01-183,640.003,805.003,575.003,730.003,668.09406,165
2023-01-173,650.003,685.003,595.003,620.003,559.9160,772
2023-01-163,715.003,715.003,600.003,650.003,589.4292,653
2023-01-133,605.003,660.003,580.003,640.003,579.5880,158
2023-01-123,540.003,650.003,540.003,605.003,545.1698,359
2023-01-113,550.003,650.003,530.003,570.003,510.74108,097
2023-01-103,525.003,620.003,490.003,540.003,481.24312,129
2023-01-093,340.003,775.003,320.003,525.003,466.492,650,154
2023-01-063,180.003,330.003,175.003,275.003,220.6446,801
2023-01-053,270.003,285.003,180.003,230.003,176.3926,024
2023-01-043,055.003,225.003,055.003,225.003,171.4727,267
2023-01-033,065.003,140.003,000.003,090.003,038.7155,520
2023-01-023,180.003,340.003,105.003,105.003,053.4661,469
2022-12-293,285.003,285.003,165.003,235.003,181.3043,701
2022-12-283,275.003,340.003,245.003,320.003,264.8935,822
2022-12-273,210.003,320.003,200.003,320.003,240.3128,486
2022-12-263,295.003,310.003,175.003,270.003,191.5170,550
2022-12-233,425.003,425.003,270.003,295.003,215.9168,543
2022-12-223,380.003,435.003,365.003,425.003,342.7928,692
2022-12-213,405.003,430.003,350.003,350.003,269.5936,195
2022-12-203,520.003,540.003,400.003,425.003,342.7945,507
2022-12-193,480.003,560.003,455.003,510.003,425.7543,632
2022-12-163,455.003,570.003,440.003,520.003,435.5131,400
2022-12-153,555.003,580.003,470.003,550.003,464.7939,251
2022-12-143,455.003,570.003,405.003,555.003,469.6736,056
2022-12-133,430.003,480.003,425.003,460.003,376.9522,695
2022-12-123,380.003,430.003,365.003,430.003,347.6724,552
2022-12-093,420.003,435.003,300.003,435.003,352.5564,058
2022-12-083,515.003,520.003,390.003,400.003,318.3976,494
2022-12-073,530.003,555.003,470.003,520.003,435.5147,514
2022-12-063,595.003,615.003,530.003,590.003,503.8365,961
2022-12-053,700.003,705.003,625.003,670.003,581.9147,615
2022-12-023,720.003,735.003,640.003,650.003,562.3953,617
2022-12-013,705.003,760.003,665.003,720.003,630.7176,533
2022-11-303,665.003,670.003,590.003,645.003,557.5152,671
2022-11-293,550.003,650.003,455.003,630.003,542.8783,476
2022-11-283,735.003,740.003,550.003,585.003,498.95136,061
2022-11-253,810.003,835.003,755.003,775.003,684.3983,248
2022-11-243,735.003,815.003,710.003,810.003,718.55120,338
2022-11-233,695.003,770.003,695.003,710.003,620.95145,851
2022-11-223,630.003,715.003,605.003,675.003,586.79142,949
2022-11-213,720.003,730.003,600.003,630.003,542.87160,368
2022-11-183,760.003,880.003,710.003,715.003,625.83395,413
2022-11-173,790.003,990.003,705.003,765.003,674.631,063,798
2022-11-163,780.003,825.003,735.003,825.003,733.19126,365
2022-11-153,785.003,815.003,700.003,805.003,713.67169,872
2022-11-143,730.003,780.003,680.003,760.003,669.75144,543
← NewerPage 16 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.