TPC Mechatronics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,350.00 | 4,405.00 | 4,270.00 | 4,385.00 | 4,279.75 | 193,874 |
| 2022-02-18 | 4,280.00 | 4,430.00 | 4,275.00 | 4,425.00 | 4,318.79 | 184,257 |
| 2022-02-17 | 4,540.00 | 4,600.00 | 4,275.00 | 4,390.00 | 4,284.63 | 462,544 |
| 2022-02-16 | 4,420.00 | 4,555.00 | 4,355.00 | 4,525.00 | 4,416.38 | 605,388 |
| 2022-02-15 | 4,070.00 | 4,450.00 | 4,070.00 | 4,250.00 | 4,147.99 | 546,202 |
| 2022-02-14 | 4,125.00 | 4,215.00 | 4,010.00 | 4,085.00 | 3,986.95 | 253,556 |
| 2022-02-11 | 4,380.00 | 4,480.00 | 4,215.00 | 4,215.00 | 4,113.83 | 368,890 |
| 2022-02-10 | 5,020.00 | 5,020.00 | 4,500.00 | 4,500.00 | 4,391.98 | 1,103,784 |
| 2022-02-09 | 4,450.00 | 4,655.00 | 4,450.00 | 4,645.00 | 4,533.50 | 768,639 |
| 2022-02-08 | 4,525.00 | 4,740.00 | 4,345.00 | 4,440.00 | 4,333.43 | 1,110,899 |
| 2022-02-07 | 4,560.00 | 4,640.00 | 4,420.00 | 4,520.00 | 4,411.50 | 466,946 |
| 2022-02-04 | 4,335.00 | 4,680.00 | 4,305.00 | 4,515.00 | 4,406.62 | 749,870 |
| 2022-02-03 | 4,250.00 | 4,405.00 | 4,245.00 | 4,395.00 | 4,289.51 | 313,430 |
| 2022-01-28 | 4,065.00 | 4,245.00 | 3,980.00 | 4,200.00 | 4,099.19 | 428,925 |
| 2022-01-27 | 4,230.00 | 4,290.00 | 4,025.00 | 4,060.00 | 3,962.55 | 293,193 |
| 2022-01-26 | 4,130.00 | 4,300.00 | 4,055.00 | 4,230.00 | 4,128.47 | 376,232 |
| 2022-01-25 | 4,275.00 | 4,355.00 | 4,055.00 | 4,110.00 | 4,011.35 | 408,598 |
| 2022-01-24 | 4,475.00 | 4,475.00 | 4,240.00 | 4,270.00 | 4,167.51 | 431,981 |
| 2022-01-21 | 4,340.00 | 4,625.00 | 4,270.00 | 4,570.00 | 4,460.30 | 972,573 |
| 2022-01-20 | 4,230.00 | 4,430.00 | 4,160.00 | 4,410.00 | 4,304.15 | 575,953 |
| 2022-01-19 | 4,360.00 | 4,600.00 | 4,205.00 | 4,230.00 | 4,128.47 | 1,105,871 |
| 2022-01-18 | 4,720.00 | 5,190.00 | 4,495.00 | 4,495.00 | 4,387.10 | 4,382,822 |
| 2022-01-17 | 5,190.00 | 5,190.00 | 4,600.00 | 4,600.00 | 4,489.58 | 1,095,582 |
| 2022-01-14 | 5,150.00 | 5,640.00 | 5,030.00 | 5,250.00 | 5,123.98 | 2,403,586 |
| 2022-01-13 | 5,430.00 | 5,650.00 | 5,210.00 | 5,250.00 | 5,123.98 | 3,159,299 |
| 2022-01-12 | 5,170.00 | 5,580.00 | 5,050.00 | 5,270.00 | 5,143.50 | 2,559,855 |
| 2022-01-11 | 5,330.00 | 5,390.00 | 5,050.00 | 5,090.00 | 4,967.82 | 982,461 |
| 2022-01-10 | 5,200.00 | 5,860.00 | 4,930.00 | 5,460.00 | 5,328.94 | 6,325,203 |
| 2022-01-07 | 5,180.00 | 5,450.00 | 5,140.00 | 5,330.00 | 5,202.06 | 2,733,516 |
| 2022-01-06 | 5,670.00 | 5,710.00 | 5,140.00 | 5,320.00 | 5,192.30 | 2,861,028 |
| 2022-01-05 | 5,400.00 | 6,560.00 | 5,350.00 | 5,950.00 | 5,807.18 | 19,333,211 |
| 2022-01-04 | 4,605.00 | 5,130.00 | 4,580.00 | 5,130.00 | 5,006.86 | 10,167,370 |
| 2022-01-03 | 3,755.00 | 3,950.00 | 3,700.00 | 3,950.00 | 3,855.19 | 476,415 |
| 2021-12-30 | 3,680.00 | 3,760.00 | 3,675.00 | 3,755.00 | 3,664.87 | 78,993 |
| 2021-12-29 | 3,670.00 | 3,725.00 | 3,635.00 | 3,650.00 | 3,562.39 | 73,904 |
| 2021-12-28 | 3,880.00 | 3,880.00 | 3,670.00 | 3,670.00 | 3,547.75 | 127,416 |
| 2021-12-27 | 3,665.00 | 3,855.00 | 3,635.00 | 3,800.00 | 3,673.42 | 239,630 |
| 2021-12-24 | 3,690.00 | 3,700.00 | 3,620.00 | 3,665.00 | 3,542.91 | 84,555 |
| 2021-12-23 | 3,700.00 | 3,730.00 | 3,650.00 | 3,705.00 | 3,581.58 | 115,169 |
| 2021-12-22 | 3,685.00 | 3,700.00 | 3,590.00 | 3,700.00 | 3,576.75 | 143,032 |
| 2021-12-21 | 3,465.00 | 3,890.00 | 3,445.00 | 3,675.00 | 3,552.58 | 791,886 |
| 2021-12-20 | 3,530.00 | 3,620.00 | 3,475.00 | 3,480.00 | 3,364.08 | 89,875 |
| 2021-12-17 | 3,545.00 | 3,600.00 | 3,510.00 | 3,560.00 | 3,441.41 | 144,142 |
| 2021-12-16 | 3,310.00 | 3,985.00 | 3,300.00 | 3,545.00 | 3,426.91 | 1,846,292 |
| 2021-12-15 | 3,320.00 | 3,320.00 | 3,285.00 | 3,320.00 | 3,209.41 | 22,466 |
| 2021-12-14 | 3,370.00 | 3,385.00 | 3,290.00 | 3,330.00 | 3,219.07 | 45,405 |
| 2021-12-13 | 3,300.00 | 3,540.00 | 3,300.00 | 3,370.00 | 3,257.74 | 314,201 |
| 2021-12-10 | 3,280.00 | 3,310.00 | 3,220.00 | 3,265.00 | 3,156.24 | 16,749 |
| 2021-12-09 | 3,240.00 | 3,275.00 | 3,140.00 | 3,250.00 | 3,141.74 | 23,428 |
| 2021-12-08 | 3,235.00 | 3,300.00 | 3,185.00 | 3,240.00 | 3,132.07 | 22,975 |
| 2021-12-07 | 3,225.00 | 3,290.00 | 3,190.00 | 3,235.00 | 3,127.24 | 20,155 |
| 2021-12-06 | 3,220.00 | 3,250.00 | 3,175.00 | 3,250.00 | 3,141.74 | 18,409 |
| 2021-12-03 | 3,195.00 | 3,230.00 | 3,170.00 | 3,220.00 | 3,112.74 | 19,379 |
| 2021-12-02 | 3,065.00 | 3,175.00 | 3,050.00 | 3,165.00 | 3,059.57 | 18,260 |
| 2021-12-01 | 2,900.00 | 3,090.00 | 2,870.00 | 3,080.00 | 2,977.40 | 61,932 |
| 2021-11-30 | 3,115.00 | 3,180.00 | 2,870.00 | 2,970.00 | 2,871.07 | 112,460 |
| 2021-11-29 | 3,130.00 | 3,235.00 | 3,070.00 | 3,135.00 | 3,030.57 | 57,620 |
| 2021-11-26 | 3,330.00 | 3,365.00 | 3,260.00 | 3,275.00 | 3,165.91 | 51,145 |
| 2021-11-25 | 3,385.00 | 3,390.00 | 3,305.00 | 3,385.00 | 3,272.24 | 38,958 |
| 2021-11-24 | 3,400.00 | 3,420.00 | 3,345.00 | 3,400.00 | 3,286.74 | 38,386 |
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.