TPC Mechatronics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,850.00 | 4,970.00 | 4,850.00 | 4,865.00 | 4,748.22 | 270,326 |
| 2022-08-11 | 4,920.00 | 4,930.00 | 4,850.00 | 4,895.00 | 4,777.50 | 271,342 |
| 2022-08-10 | 4,810.00 | 4,950.00 | 4,775.00 | 4,895.00 | 4,777.50 | 350,913 |
| 2022-08-09 | 4,920.00 | 4,950.00 | 4,785.00 | 4,830.00 | 4,714.06 | 407,234 |
| 2022-08-08 | 4,915.00 | 5,170.00 | 4,905.00 | 4,940.00 | 4,821.42 | 1,220,448 |
| 2022-08-05 | 4,890.00 | 5,280.00 | 4,830.00 | 4,875.00 | 4,757.98 | 3,848,670 |
| 2022-08-04 | 4,790.00 | 4,855.00 | 4,710.00 | 4,745.00 | 4,631.10 | 343,497 |
| 2022-08-03 | 4,765.00 | 4,860.00 | 4,625.00 | 4,710.00 | 4,596.94 | 697,723 |
| 2022-08-02 | 4,815.00 | 5,330.00 | 4,705.00 | 4,720.00 | 4,606.70 | 6,007,032 |
| 2022-08-01 | 4,590.00 | 4,745.00 | 4,555.00 | 4,705.00 | 4,592.06 | 208,049 |
| 2022-07-29 | 4,540.00 | 4,590.00 | 4,510.00 | 4,580.00 | 4,470.06 | 102,492 |
| 2022-07-28 | 4,525.00 | 4,590.00 | 4,470.00 | 4,495.00 | 4,387.10 | 165,045 |
| 2022-07-27 | 4,405.00 | 4,485.00 | 4,390.00 | 4,475.00 | 4,367.58 | 60,522 |
| 2022-07-26 | 4,430.00 | 4,500.00 | 4,410.00 | 4,435.00 | 4,328.55 | 62,138 |
| 2022-07-25 | 4,470.00 | 4,470.00 | 4,390.00 | 4,450.00 | 4,343.18 | 68,606 |
| 2022-07-22 | 4,485.00 | 4,495.00 | 4,410.00 | 4,475.00 | 4,367.58 | 90,536 |
| 2022-07-21 | 4,340.00 | 4,500.00 | 4,310.00 | 4,490.00 | 4,382.22 | 150,652 |
| 2022-07-20 | 4,370.00 | 4,410.00 | 4,315.00 | 4,340.00 | 4,235.83 | 127,466 |
| 2022-07-19 | 4,185.00 | 4,300.00 | 4,170.00 | 4,290.00 | 4,187.03 | 114,199 |
| 2022-07-18 | 4,155.00 | 4,240.00 | 4,135.00 | 4,200.00 | 4,099.19 | 123,623 |
| 2022-07-15 | 4,230.00 | 4,270.00 | 4,085.00 | 4,110.00 | 4,011.35 | 215,468 |
| 2022-07-14 | 4,190.00 | 4,330.00 | 4,185.00 | 4,225.00 | 4,123.59 | 178,411 |
| 2022-07-13 | 4,455.00 | 4,485.00 | 4,220.00 | 4,275.00 | 4,172.39 | 259,900 |
| 2022-07-12 | 4,880.00 | 4,880.00 | 4,405.00 | 4,445.00 | 4,338.30 | 391,782 |
| 2022-07-11 | 4,795.00 | 4,880.00 | 4,715.00 | 4,790.00 | 4,675.02 | 149,105 |
| 2022-07-08 | 4,775.00 | 4,900.00 | 4,760.00 | 4,795.00 | 4,679.90 | 193,612 |
| 2022-07-07 | 4,625.00 | 4,950.00 | 4,520.00 | 4,760.00 | 4,645.74 | 365,043 |
| 2022-07-06 | 4,690.00 | 4,770.00 | 4,580.00 | 4,600.00 | 4,489.58 | 124,463 |
| 2022-07-05 | 4,560.00 | 4,765.00 | 4,560.00 | 4,725.00 | 4,611.58 | 137,752 |
| 2022-07-04 | 4,830.00 | 4,965.00 | 4,485.00 | 4,580.00 | 4,470.06 | 206,688 |
| 2022-07-01 | 4,870.00 | 4,995.00 | 4,720.00 | 4,810.00 | 4,694.54 | 208,717 |
| 2022-06-30 | 5,100.00 | 5,100.00 | 4,880.00 | 4,900.00 | 4,782.38 | 229,473 |
| 2022-06-29 | 5,000.00 | 5,130.00 | 4,960.00 | 5,030.00 | 4,909.26 | 231,740 |
| 2022-06-28 | 4,810.00 | 5,100.00 | 4,700.00 | 5,100.00 | 4,977.58 | 494,569 |
| 2022-06-27 | 4,650.00 | 4,820.00 | 4,595.00 | 4,790.00 | 4,675.02 | 300,237 |
| 2022-06-24 | 4,400.00 | 4,590.00 | 4,400.00 | 4,555.00 | 4,445.66 | 306,287 |
| 2022-06-23 | 4,555.00 | 4,715.00 | 4,400.00 | 4,400.00 | 4,294.39 | 441,007 |
| 2022-06-22 | 4,950.00 | 5,020.00 | 4,580.00 | 4,590.00 | 4,479.82 | 376,701 |
| 2022-06-21 | 4,790.00 | 4,965.00 | 4,780.00 | 4,950.00 | 4,831.18 | 370,048 |
| 2022-06-20 | 5,150.00 | 5,180.00 | 4,710.00 | 4,785.00 | 4,670.14 | 459,311 |
| 2022-06-17 | 4,960.00 | 5,190.00 | 4,850.00 | 5,120.00 | 4,997.10 | 498,607 |
| 2022-06-16 | 5,250.00 | 5,350.00 | 5,150.00 | 5,170.00 | 5,045.90 | 467,733 |
| 2022-06-15 | 5,380.00 | 5,560.00 | 5,110.00 | 5,130.00 | 5,006.86 | 667,928 |
| 2022-06-14 | 5,240.00 | 5,460.00 | 5,100.00 | 5,430.00 | 5,299.66 | 1,015,774 |
| 2022-06-13 | 5,720.00 | 5,770.00 | 5,230.00 | 5,300.00 | 5,172.78 | 1,252,912 |
| 2022-06-10 | 6,000.00 | 6,330.00 | 5,900.00 | 5,960.00 | 5,816.94 | 1,585,223 |
| 2022-06-09 | 6,300.00 | 6,510.00 | 6,010.00 | 6,060.00 | 5,914.54 | 1,327,393 |
| 2022-06-08 | 6,570.00 | 7,200.00 | 6,120.00 | 6,370.00 | 6,217.10 | 9,677,406 |
| 2022-06-07 | 6,360.00 | 6,690.00 | 6,260.00 | 6,620.00 | 6,461.10 | 1,332,669 |
| 2022-06-03 | 6,440.00 | 6,750.00 | 6,320.00 | 6,440.00 | 6,285.42 | 4,289,388 |
| 2022-06-02 | 6,260.00 | 6,460.00 | 6,230.00 | 6,450.00 | 6,295.18 | 1,797,360 |
| 2022-05-31 | 6,510.00 | 6,530.00 | 6,250.00 | 6,300.00 | 6,148.78 | 1,819,587 |
| 2022-05-30 | 6,500.00 | 6,650.00 | 6,430.00 | 6,590.00 | 6,431.82 | 3,476,269 |
| 2022-05-27 | 5,530.00 | 7,100.00 | 5,530.00 | 6,500.00 | 6,343.98 | 25,961,221 |
| 2022-05-26 | 5,550.00 | 5,700.00 | 5,390.00 | 5,490.00 | 5,358.22 | 765,605 |
| 2022-05-25 | 5,860.00 | 6,130.00 | 5,330.00 | 5,540.00 | 5,407.02 | 1,952,890 |
| 2022-05-24 | 5,750.00 | 6,800.00 | 5,720.00 | 5,900.00 | 5,758.38 | 7,824,323 |
| 2022-05-23 | 5,660.00 | 6,200.00 | 5,400.00 | 5,920.00 | 5,777.90 | 3,894,730 |
| 2022-05-20 | 5,770.00 | 5,810.00 | 5,520.00 | 5,600.00 | 5,465.58 | 1,239,971 |
| 2022-05-19 | 5,290.00 | 6,200.00 | 5,270.00 | 5,820.00 | 5,680.30 | 5,063,315 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.