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%WTI98.94▲ 1.84%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,800.003,825.003,715.003,720.003,630.71246,382
2022-11-103,740.003,765.003,700.003,740.003,650.23251,615
2022-11-093,750.003,830.003,730.003,795.003,703.91388,308
2022-11-083,985.003,995.003,770.003,810.003,718.551,330,732
2022-11-073,400.004,275.003,315.003,930.003,835.676,641,227
2022-11-043,425.003,425.003,260.003,385.003,303.7534,212
2022-11-033,365.003,430.003,310.003,420.003,337.9127,973
2022-11-023,400.003,420.003,340.003,395.003,313.5130,243
2022-11-013,335.003,480.003,335.003,430.003,347.6788,201
2022-10-313,325.003,375.003,295.003,365.003,284.2328,999
2022-10-283,395.003,395.003,305.003,325.003,245.1929,140
2022-10-273,315.003,400.003,315.003,395.003,313.5132,447
2022-10-263,435.003,455.003,195.003,360.003,279.3556,064
2022-10-253,365.003,435.003,315.003,435.003,352.5524,994
2022-10-243,385.003,420.003,315.003,365.003,284.2322,326
2022-10-213,395.003,395.003,265.003,280.003,201.2733,701
2022-10-203,370.003,550.003,320.003,400.003,318.3944,711
2022-10-193,430.003,480.003,365.003,405.003,323.2728,635
2022-10-183,375.003,435.003,340.003,430.003,347.6737,065
2022-10-173,200.003,335.003,140.003,335.003,254.9533,741
2022-10-143,120.003,265.003,120.003,265.003,186.6353,382
2022-10-133,350.003,355.003,040.003,050.002,976.79109,276
2022-10-123,320.003,395.003,320.003,355.003,274.4734,308
2022-10-113,615.003,615.003,355.003,360.003,279.3585,039
2022-10-073,645.003,670.003,460.003,670.003,581.9127,586
2022-10-063,565.003,665.003,425.003,645.003,557.5158,265
2022-10-053,675.003,715.003,515.003,545.003,459.9147,488
2022-10-043,465.003,635.003,465.003,635.003,547.7557,988
2022-09-303,350.003,475.003,310.003,455.003,372.0762,426
2022-09-293,450.003,605.003,440.003,450.003,367.1989,564
2022-09-283,645.003,730.003,390.003,420.003,337.91138,481
2022-09-273,725.003,890.003,550.003,635.003,547.75154,405
2022-09-264,140.004,190.003,685.003,795.003,703.91232,368
2022-09-234,355.004,425.004,180.004,210.004,108.95140,233
2022-09-224,280.004,385.004,225.004,355.004,250.4785,309
2022-09-214,370.004,450.004,330.004,365.004,260.2390,052
2022-09-204,190.004,425.004,190.004,425.004,318.79205,416
2022-09-194,360.004,415.004,115.004,160.004,060.15105,366
2022-09-164,355.004,450.004,325.004,350.004,245.59130,929
2022-09-154,250.004,630.004,220.004,360.004,255.35718,998
2022-09-144,110.004,240.004,055.004,230.004,128.4754,435
2022-09-134,110.004,260.004,105.004,205.004,104.07110,435
2022-09-084,085.004,220.004,085.004,090.003,991.8354,839
2022-09-074,240.004,240.004,050.004,085.003,986.95115,566
2022-09-064,100.004,270.004,100.004,260.004,157.7566,874
2022-09-054,255.004,280.004,125.004,130.004,030.8797,909
2022-09-024,385.004,395.004,290.004,320.004,216.3186,202
2022-09-014,475.004,485.004,330.004,385.004,279.75103,990
2022-08-314,445.004,485.004,320.004,485.004,377.3485,438
2022-08-304,330.004,420.004,330.004,420.004,313.9180,525
2022-08-294,260.004,375.004,260.004,350.004,245.59105,892
2022-08-264,580.004,590.004,520.004,520.004,411.5066,309
2022-08-254,495.004,565.004,455.004,565.004,455.4291,910
2022-08-244,435.004,500.004,345.004,495.004,387.10105,877
2022-08-234,480.004,520.004,370.004,435.004,328.55152,300
2022-08-224,645.004,645.004,470.004,480.004,372.46215,337
2022-08-194,790.004,840.004,630.004,700.004,587.18157,113
2022-08-184,635.004,780.004,610.004,750.004,635.98145,722
2022-08-174,700.004,795.004,630.004,695.004,582.30193,971
2022-08-164,800.004,825.004,735.004,750.004,635.98253,313
← NewerPage 17 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.