See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-233,495.003,545.003,435.003,435.003,320.5832,593
2021-11-223,410.003,545.003,400.003,520.003,402.7465,190
2021-11-193,330.003,405.003,305.003,400.003,286.7450,845
2021-11-183,350.003,400.003,305.003,325.003,214.2497,876
2021-11-173,510.003,535.003,465.003,470.003,354.4140,627
2021-11-163,510.003,570.003,490.003,545.003,426.9128,031
2021-11-153,510.003,515.003,475.003,510.003,393.0861,996
2021-11-123,385.003,515.003,385.003,480.003,364.0842,393
2021-11-113,330.003,415.003,315.003,415.003,301.2453,672
2021-11-103,535.003,570.003,430.003,430.003,315.7449,385
2021-11-093,565.003,620.003,460.003,520.003,402.7447,415
2021-11-083,590.003,595.003,520.003,575.003,455.9132,689
2021-11-053,615.003,640.003,595.003,630.003,509.0828,274
2021-11-043,655.003,710.003,590.003,645.003,523.5834,246
2021-11-033,725.003,725.003,655.003,655.003,533.2528,210
2021-11-023,650.003,720.003,650.003,695.003,571.9127,928
2021-11-013,660.003,685.003,635.003,650.003,528.4129,807
2021-10-293,750.003,765.003,675.003,695.003,571.9138,093
2021-10-283,770.003,780.003,720.003,765.003,639.5840,127
2021-10-273,770.003,780.003,700.003,770.003,644.4245,210
2021-10-263,690.003,770.003,680.003,770.003,644.4232,799
2021-10-253,700.003,720.003,650.003,690.003,567.0840,272
2021-10-223,720.003,750.003,705.003,730.003,605.7529,678
← NewerPage 21 of 21 · 1,223 trading days

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.