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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,700.003,700.003,505.003,555.003,555.00174,655
2026-04-203,830.003,835.003,530.003,660.003,660.00309,071
2026-04-173,405.003,925.003,375.003,830.003,830.001,426,702
2026-04-163,330.003,420.003,285.003,360.003,360.00172,443
2026-04-153,215.003,345.003,210.003,320.003,320.00158,339
2026-04-143,085.003,280.003,085.003,215.003,215.00145,204
2026-04-133,010.003,115.003,010.003,050.003,050.0065,114
2026-04-103,010.003,105.003,010.003,090.003,090.0060,311
2026-04-093,105.003,150.002,980.003,005.003,005.0055,783
2026-04-083,035.003,135.002,970.003,100.003,100.0092,356
2026-04-073,045.003,045.002,810.002,925.002,925.0077,221
2026-04-063,070.003,070.002,950.002,970.002,970.0066,262
2026-04-033,030.003,085.002,975.003,015.003,015.0071,383
2026-04-023,260.003,285.002,950.002,975.002,975.00175,988
2026-04-013,150.003,250.003,150.003,185.003,185.0094,287
2026-03-313,210.003,270.003,045.003,100.003,100.0094,514
2026-03-303,135.003,240.002,955.003,210.003,210.00130,783
2026-03-273,030.003,180.002,955.003,135.003,135.00151,077
2026-03-263,180.003,180.003,030.003,030.003,030.0077,475
2026-03-253,120.003,147.003,050.003,130.003,130.0094,537
2026-03-243,030.003,140.002,970.003,050.003,050.0069,909
2026-03-233,040.003,040.002,945.003,000.003,000.00130,069
2026-03-203,035.003,120.003,005.003,050.003,050.00124,258
2026-03-193,090.003,090.003,000.003,035.003,035.0075,405
2026-03-183,140.003,215.003,080.003,100.003,100.0093,635
2026-03-173,100.003,195.003,075.003,120.003,120.00123,124
2026-03-163,150.003,150.003,020.003,060.003,060.0075,890
2026-03-133,080.003,115.002,990.003,085.003,085.0093,145
2026-03-123,120.003,170.003,060.003,125.003,125.00109,231
2026-03-113,170.003,190.003,060.003,120.003,120.00159,908
2026-03-103,100.003,140.003,025.003,085.003,085.00119,190
2026-03-092,920.003,075.002,920.003,030.003,030.00116,472
2026-03-063,150.003,180.003,000.003,100.003,100.00179,924
2026-03-052,920.003,190.002,920.003,155.003,155.00182,150
2026-03-043,000.003,100.002,640.002,755.002,755.00424,848
2026-03-033,300.003,335.003,110.003,190.003,190.00280,003
2026-02-273,375.003,425.003,300.003,370.003,370.00236,483
2026-02-263,605.003,605.003,360.003,375.003,375.00338,711
2026-02-253,510.003,620.003,450.003,525.003,525.00355,131
2026-02-243,425.003,530.003,340.003,480.003,480.00291,611
2026-02-233,570.003,660.003,280.003,425.003,425.00477,031
2026-02-203,745.003,790.003,510.003,510.003,510.00463,377
2026-02-193,845.003,935.003,645.003,745.003,745.00431,760
2026-02-133,950.003,950.003,760.003,805.003,805.00336,171
2026-02-123,990.004,050.003,815.003,970.003,970.00468,025
2026-02-114,140.004,145.003,935.004,000.004,000.00334,996
2026-02-104,170.004,300.004,035.004,100.004,100.00703,704
2026-02-094,260.004,340.003,960.004,095.004,095.00902,836
2026-02-064,600.004,735.004,060.004,180.004,180.001,888,551
2026-02-053,985.005,180.003,810.004,820.004,820.008,810,910
2026-02-044,270.004,445.003,925.003,985.003,985.00763,106
2026-02-033,650.004,370.003,580.004,270.004,270.002,731,379
2026-02-023,605.003,685.003,385.003,500.003,500.00406,016
2026-01-303,750.003,830.003,620.003,650.003,650.00497,336
2026-01-294,070.004,070.003,620.003,750.003,750.00983,079
2026-01-283,550.004,095.003,405.003,985.003,985.002,147,737
2026-01-273,545.003,545.003,240.003,310.003,310.00686,977
2026-01-263,655.003,760.003,420.003,500.003,500.00808,394
2026-01-233,970.004,030.003,655.003,680.003,680.00775,280
2026-01-224,050.004,385.003,795.003,900.003,900.001,572,678
← NewerPage 3 of 5 · 245 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.