TPC Mechatronics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,260.00 | 5,680.00 | 5,200.00 | 5,480.00 | 5,348.46 | 2,663,660 |
| 2022-05-17 | 5,030.00 | 5,250.00 | 4,935.00 | 5,200.00 | 5,075.18 | 663,764 |
| 2022-05-16 | 5,160.00 | 5,340.00 | 5,110.00 | 5,180.00 | 5,055.66 | 543,463 |
| 2022-05-13 | 4,955.00 | 5,230.00 | 4,950.00 | 5,150.00 | 5,026.38 | 814,114 |
| 2022-05-12 | 5,300.00 | 5,560.00 | 4,965.00 | 4,965.00 | 4,845.82 | 1,200,060 |
| 2022-05-11 | 5,550.00 | 5,630.00 | 5,260.00 | 5,470.00 | 5,338.70 | 1,589,812 |
| 2022-05-10 | 5,230.00 | 5,770.00 | 5,070.00 | 5,720.00 | 5,582.70 | 6,659,564 |
| 2022-05-09 | 4,975.00 | 5,440.00 | 4,765.00 | 5,380.00 | 5,250.86 | 2,626,186 |
| 2022-05-06 | 5,060.00 | 5,190.00 | 4,945.00 | 5,060.00 | 4,938.54 | 931,887 |
| 2022-05-04 | 5,500.00 | 5,510.00 | 5,120.00 | 5,140.00 | 5,016.62 | 1,778,955 |
| 2022-05-03 | 5,120.00 | 6,070.00 | 5,000.00 | 5,440.00 | 5,309.42 | 15,907,950 |
| 2022-05-02 | 4,860.00 | 4,965.00 | 4,830.00 | 4,960.00 | 4,840.94 | 1,636,955 |
| 2022-04-29 | 4,405.00 | 5,570.00 | 4,405.00 | 4,890.00 | 4,772.62 | 14,865,670 |
| 2022-04-28 | 4,425.00 | 4,510.00 | 4,375.00 | 4,400.00 | 4,294.39 | 88,635 |
| 2022-04-27 | 4,460.00 | 4,495.00 | 4,365.00 | 4,425.00 | 4,318.79 | 236,894 |
| 2022-04-26 | 4,450.00 | 4,615.00 | 4,415.00 | 4,595.00 | 4,484.70 | 299,196 |
| 2022-04-25 | 4,520.00 | 4,585.00 | 4,435.00 | 4,450.00 | 4,343.18 | 191,902 |
| 2022-04-22 | 4,780.00 | 4,900.00 | 4,570.00 | 4,615.00 | 4,504.22 | 1,014,671 |
| 2022-04-21 | 4,425.00 | 4,540.00 | 4,420.00 | 4,515.00 | 4,406.62 | 142,606 |
| 2022-04-20 | 4,490.00 | 4,490.00 | 4,410.00 | 4,420.00 | 4,313.91 | 113,360 |
| 2022-04-19 | 4,385.00 | 4,440.00 | 4,385.00 | 4,440.00 | 4,333.43 | 107,484 |
| 2022-04-18 | 4,360.00 | 4,440.00 | 4,350.00 | 4,365.00 | 4,260.23 | 145,061 |
| 2022-04-15 | 4,485.00 | 4,485.00 | 4,395.00 | 4,410.00 | 4,304.15 | 157,698 |
| 2022-04-14 | 4,565.00 | 4,600.00 | 4,475.00 | 4,535.00 | 4,426.14 | 184,409 |
| 2022-04-13 | 4,495.00 | 4,520.00 | 4,445.00 | 4,465.00 | 4,357.82 | 132,141 |
| 2022-04-12 | 4,600.00 | 4,600.00 | 4,430.00 | 4,450.00 | 4,343.18 | 177,519 |
| 2022-04-11 | 4,555.00 | 4,670.00 | 4,525.00 | 4,640.00 | 4,528.62 | 125,672 |
| 2022-04-08 | 4,520.00 | 4,635.00 | 4,480.00 | 4,545.00 | 4,435.90 | 190,584 |
| 2022-04-07 | 4,635.00 | 4,810.00 | 4,525.00 | 4,575.00 | 4,465.18 | 275,984 |
| 2022-04-06 | 4,930.00 | 5,050.00 | 4,725.00 | 4,740.00 | 4,626.22 | 430,392 |
| 2022-04-05 | 4,895.00 | 5,060.00 | 4,850.00 | 5,000.00 | 4,879.98 | 334,022 |
| 2022-04-04 | 4,920.00 | 4,930.00 | 4,750.00 | 4,880.00 | 4,762.86 | 166,747 |
| 2022-04-01 | 4,930.00 | 4,930.00 | 4,805.00 | 4,870.00 | 4,753.10 | 220,417 |
| 2022-03-31 | 4,820.00 | 4,955.00 | 4,820.00 | 4,930.00 | 4,811.66 | 167,054 |
| 2022-03-30 | 5,100.00 | 5,110.00 | 4,855.00 | 4,860.00 | 4,743.34 | 409,203 |
| 2022-03-29 | 5,250.00 | 5,270.00 | 5,030.00 | 5,110.00 | 4,987.34 | 447,878 |
| 2022-03-28 | 5,060.00 | 5,450.00 | 5,000.00 | 5,250.00 | 5,123.98 | 1,418,981 |
| 2022-03-25 | 5,260.00 | 5,350.00 | 5,070.00 | 5,070.00 | 4,948.30 | 1,000,264 |
| 2022-03-24 | 5,280.00 | 5,350.00 | 5,100.00 | 5,120.00 | 4,997.10 | 797,872 |
| 2022-03-23 | 5,010.00 | 5,220.00 | 4,870.00 | 5,220.00 | 5,094.70 | 1,112,254 |
| 2022-03-22 | 4,950.00 | 5,150.00 | 4,930.00 | 5,010.00 | 4,889.74 | 700,368 |
| 2022-03-21 | 5,100.00 | 5,300.00 | 4,870.00 | 4,965.00 | 4,845.82 | 3,736,685 |
| 2022-03-18 | 4,575.00 | 4,850.00 | 4,535.00 | 4,820.00 | 4,704.30 | 1,320,982 |
| 2022-03-17 | 4,835.00 | 4,950.00 | 4,530.00 | 4,530.00 | 4,421.26 | 1,255,614 |
| 2022-03-16 | 4,590.00 | 4,675.00 | 4,510.00 | 4,655.00 | 4,543.26 | 447,625 |
| 2022-03-15 | 4,585.00 | 4,665.00 | 4,470.00 | 4,555.00 | 4,445.66 | 228,463 |
| 2022-03-14 | 4,535.00 | 4,730.00 | 4,460.00 | 4,560.00 | 4,450.54 | 540,388 |
| 2022-03-11 | 4,500.00 | 4,555.00 | 4,435.00 | 4,555.00 | 4,445.66 | 153,296 |
| 2022-03-10 | 4,295.00 | 4,525.00 | 4,295.00 | 4,505.00 | 4,396.86 | 264,572 |
| 2022-03-08 | 4,275.00 | 4,355.00 | 4,170.00 | 4,220.00 | 4,118.71 | 182,951 |
| 2022-03-07 | 4,430.00 | 4,530.00 | 4,350.00 | 4,355.00 | 4,250.47 | 197,500 |
| 2022-03-04 | 4,585.00 | 4,675.00 | 4,475.00 | 4,550.00 | 4,440.78 | 285,352 |
| 2022-03-03 | 4,595.00 | 4,605.00 | 4,475.00 | 4,570.00 | 4,460.30 | 202,521 |
| 2022-03-02 | 4,585.00 | 4,590.00 | 4,490.00 | 4,560.00 | 4,450.54 | 261,230 |
| 2022-02-28 | 4,545.00 | 4,625.00 | 4,475.00 | 4,590.00 | 4,479.82 | 386,633 |
| 2022-02-25 | 4,520.00 | 4,680.00 | 4,415.00 | 4,545.00 | 4,435.90 | 703,528 |
| 2022-02-24 | 4,380.00 | 4,530.00 | 4,320.00 | 4,330.00 | 4,226.07 | 522,685 |
| 2022-02-23 | 4,220.00 | 4,500.00 | 4,210.00 | 4,500.00 | 4,391.98 | 344,854 |
| 2022-02-22 | 4,275.00 | 4,315.00 | 4,140.00 | 4,200.00 | 4,099.19 | 237,522 |
| 2022-02-21 | 4,350.00 | 4,405.00 | 4,270.00 | 4,385.00 | 4,279.75 | 193,874 |
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.