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
2026-01-213,600.004,050.003,455.003,880.003,880.001,715,639
2026-01-203,895.004,030.003,590.003,655.003,655.001,003,048
2026-01-193,450.003,890.003,450.003,740.003,740.001,489,458
2026-01-163,530.003,620.003,280.003,340.003,340.00800,105
2026-01-153,290.003,565.003,230.003,485.003,485.00848,437
2026-01-143,395.003,480.003,205.003,280.003,280.00372,152
2026-01-133,500.003,525.003,155.003,380.003,380.00792,807
2026-01-123,305.003,640.003,280.003,430.003,430.001,529,593
2026-01-092,960.003,395.002,960.003,275.003,275.001,311,784
2026-01-083,200.003,235.002,910.002,940.002,940.00549,348
2026-01-073,290.003,330.003,075.003,160.003,160.00545,546
2026-01-063,515.003,520.003,250.003,315.003,315.00690,269
2026-01-053,200.003,720.003,200.003,515.003,515.002,005,466
2026-01-023,125.003,315.003,070.003,200.003,200.001,064,760
2025-12-303,365.003,365.003,015.003,040.003,040.00989,998
2025-12-292,785.003,560.002,700.003,285.003,285.005,597,068
2025-12-262,950.002,980.002,735.002,760.002,750.00721,122
2025-12-242,760.003,080.002,645.002,925.002,914.401,504,556
2025-12-232,520.003,200.002,425.002,760.002,750.003,371,658
2025-12-222,445.002,555.002,370.002,520.002,510.87361,139
2025-12-192,545.002,545.002,340.002,430.002,421.20268,555
2025-12-182,400.002,530.002,335.002,520.002,510.87284,977
2025-12-172,530.002,560.002,395.002,415.002,406.25312,447
2025-12-162,870.002,870.002,475.002,530.002,520.83730,073
2025-12-152,725.003,115.002,690.002,860.002,849.641,582,119
2025-12-122,750.002,900.002,590.002,795.002,784.873,393,798
2025-12-112,325.002,350.002,270.002,305.002,296.6554,890
2025-12-102,315.002,330.002,265.002,280.002,271.7443,752
2025-12-092,350.002,350.002,265.002,320.002,311.5955,780
2025-12-082,285.002,365.002,280.002,350.002,341.4992,963
2025-12-052,435.002,435.002,260.002,280.002,271.74146,019
2025-12-042,480.002,530.002,350.002,410.002,401.27223,485
2025-12-032,385.002,480.002,320.002,450.002,441.12148,484
2025-12-022,410.002,410.002,325.002,370.002,361.4164,107
2025-12-012,400.002,475.002,300.002,365.002,356.43311,352
2025-11-282,090.002,345.002,090.002,340.002,331.52362,946
2025-11-272,040.002,130.002,025.002,105.002,097.3782,595
2025-11-262,065.002,065.001,980.002,020.002,012.6840,668
2025-11-252,020.002,100.002,010.002,020.002,012.6822,764
2025-11-242,045.002,095.002,000.002,045.002,037.5956,403
2025-11-211,950.002,180.001,910.002,060.002,052.54195,427
2025-11-201,942.002,005.001,942.001,984.001,976.8113,161
2025-11-191,935.001,985.001,915.001,965.001,957.8826,003
2025-11-182,015.002,015.001,925.001,934.001,926.9950,771
2025-11-172,025.002,045.001,960.002,010.002,002.7253,619
2025-11-142,030.002,085.002,020.002,025.002,017.6619,471
2025-11-132,070.002,120.002,030.002,075.002,067.4843,303
2025-11-122,075.002,100.002,015.002,100.002,092.3926,468
2025-11-112,100.002,130.002,017.002,050.002,042.5776,821
2025-11-102,055.002,080.002,000.002,060.002,052.5439,862
2025-11-072,080.002,085.002,005.002,055.002,047.5556,607
2025-11-062,115.002,160.002,030.002,095.002,087.4151,859
2025-11-052,205.002,205.002,010.002,115.002,107.34146,880
2025-11-042,300.002,325.002,185.002,205.002,197.01131,603
2025-11-032,220.002,395.002,180.002,315.002,306.61329,567
2025-10-312,145.002,220.002,120.002,210.002,201.9976,557
2025-10-302,280.002,280.002,110.002,130.002,122.2876,881
2025-10-292,175.002,230.002,175.002,215.002,206.9760,893
2025-10-282,190.002,235.002,165.002,190.002,182.0750,883
2025-10-272,280.002,400.002,195.002,205.002,197.01120,362
← NewerPage 4 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.