Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,800.002,805.002,615.002,685.002,685.0072,607
2026-07-162,875.002,925.002,735.002,800.002,800.0094,407
2026-07-152,725.002,965.002,725.002,960.002,960.00125,639
2026-07-142,780.002,815.002,525.002,695.002,695.00149,124
2026-07-133,060.003,145.002,775.002,780.002,780.00186,413
2026-07-102,830.003,140.002,830.003,060.003,060.00110,302
2026-07-092,860.003,025.002,780.002,820.002,820.00188,155
2026-07-083,100.003,160.002,870.002,910.002,910.00181,535
2026-07-073,240.003,315.003,005.003,145.003,145.00136,725
2026-07-063,265.003,315.003,105.003,240.003,240.0089,140
2026-07-033,045.003,225.002,890.003,225.003,225.00204,103
2026-07-023,215.003,215.002,995.003,045.003,045.00113,508
2026-07-013,200.003,340.003,075.003,225.003,225.00207,339
2026-06-303,475.003,475.003,135.003,195.003,195.00142,551
2026-06-292,895.003,250.002,885.003,215.003,215.00192,482
2026-06-263,085.003,090.002,815.002,895.002,895.00244,853
2026-06-253,255.003,355.003,060.003,085.003,085.00229,482
2026-06-243,355.003,530.003,195.003,255.003,255.00340,924
2026-06-233,775.003,800.003,350.003,355.003,355.00254,529
2026-06-223,845.003,980.003,725.003,805.003,805.00128,688
2026-06-194,155.004,155.003,695.003,845.003,845.00387,173
2026-06-184,400.004,400.003,995.004,190.004,190.00231,340
2026-06-174,345.004,510.004,200.004,325.004,325.00207,645
2026-06-164,640.004,660.004,340.004,395.004,395.00235,951
2026-06-154,370.004,590.004,175.004,505.004,505.00462,677
2026-06-124,290.004,560.004,185.004,290.004,290.00491,956
2026-06-114,150.004,275.003,950.004,205.004,205.00385,991
2026-06-104,355.004,570.004,120.004,295.004,295.00351,872
2026-06-094,595.004,895.004,350.004,595.004,595.00386,293
2026-06-084,655.004,950.004,220.004,580.004,580.00453,212
2026-06-054,700.005,060.004,520.005,000.005,000.00669,521
2026-06-044,890.005,040.004,650.004,830.004,830.00355,249
2026-06-025,360.005,600.004,770.004,910.004,910.00886,619
2026-06-015,580.006,430.005,150.005,200.005,200.002,510,883
2026-05-295,740.005,780.005,010.005,440.005,440.00479,906
2026-05-286,270.006,280.005,110.005,560.005,560.00843,811
2026-05-276,550.006,600.005,920.006,020.006,020.00728,608
2026-05-266,220.006,690.005,920.006,690.006,690.001,197,324
2026-05-226,020.006,260.005,810.006,130.006,130.00998,071
2026-05-215,600.006,300.005,480.006,020.006,020.002,830,848
2026-05-205,800.006,120.005,350.005,440.005,440.001,997,839
2026-05-196,880.006,900.005,570.005,930.005,930.003,694,303
2026-05-187,910.007,910.006,800.007,100.007,100.001,044,648
2026-05-159,760.0010,690.006,970.007,570.007,570.003,106,955
2026-05-147,430.009,370.007,430.009,370.009,370.001,706,662
2026-05-135,600.007,210.005,600.007,210.007,210.008,005,602
2026-05-124,300.005,550.004,300.005,550.005,550.009,389,740
2026-05-114,800.004,805.004,200.004,270.004,270.001,050,626
2026-05-084,105.005,100.004,105.004,665.004,665.004,636,644
2026-05-074,080.004,095.003,860.003,985.003,985.00315,895
2026-05-063,900.004,370.003,840.004,070.004,070.001,000,826
2026-05-043,945.004,150.003,845.003,905.003,905.00424,436
2026-04-303,960.004,740.003,930.003,945.003,945.001,721,531
2026-04-293,735.003,875.003,700.003,780.003,780.00207,566
2026-04-283,685.003,895.003,685.003,725.003,725.00352,205
2026-04-273,535.003,760.003,535.003,675.003,675.00325,833
2026-04-243,435.003,555.003,400.003,520.003,520.00147,770
2026-04-233,530.003,530.003,335.003,430.003,430.00176,126
2026-04-223,520.003,535.003,415.003,505.003,505.00186,172
2026-04-213,700.003,700.003,505.003,555.003,555.00174,655
← NewerPage 2 of 5 · 244 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.