TPC Mechatronics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,275.00 | 2,325.00 | 2,260.00 | 2,275.00 | 2,266.76 | 82,185 |
| 2025-10-23 | 2,300.00 | 2,305.00 | 2,265.00 | 2,265.00 | 2,256.79 | 31,610 |
| 2025-10-22 | 2,350.00 | 2,350.00 | 2,265.00 | 2,310.00 | 2,301.63 | 55,257 |
| 2025-10-21 | 2,410.00 | 2,420.00 | 2,275.00 | 2,340.00 | 2,331.52 | 169,289 |
| 2025-10-20 | 2,245.00 | 2,425.00 | 2,245.00 | 2,410.00 | 2,401.27 | 225,854 |
| 2025-10-17 | 2,290.00 | 2,365.00 | 2,200.00 | 2,245.00 | 2,236.87 | 92,439 |
| 2025-10-16 | 2,455.00 | 2,500.00 | 2,285.00 | 2,350.00 | 2,341.49 | 218,275 |
| 2025-10-15 | 2,360.00 | 2,470.00 | 2,355.00 | 2,455.00 | 2,446.11 | 264,334 |
| 2025-10-14 | 2,290.00 | 2,460.00 | 2,290.00 | 2,340.00 | 2,331.52 | 388,021 |
| 2025-10-13 | 2,310.00 | 2,400.00 | 2,245.00 | 2,320.00 | 2,311.59 | 135,601 |
| 2025-10-10 | 2,175.00 | 2,315.00 | 2,155.00 | 2,315.00 | 2,306.61 | 108,711 |
| 2025-10-02 | 2,265.00 | 2,265.00 | 2,140.00 | 2,175.00 | 2,167.12 | 119,722 |
| 2025-10-01 | 2,290.00 | 2,335.00 | 2,230.00 | 2,230.00 | 2,221.92 | 75,272 |
| 2025-09-30 | 2,250.00 | 2,360.00 | 2,240.00 | 2,290.00 | 2,281.70 | 81,322 |
| 2025-09-29 | 2,415.00 | 2,420.00 | 2,265.00 | 2,265.00 | 2,256.79 | 122,410 |
| 2025-09-26 | 2,400.00 | 2,585.00 | 2,290.00 | 2,340.00 | 2,331.52 | 513,830 |
| 2025-09-25 | 2,245.00 | 2,575.00 | 2,205.00 | 2,395.00 | 2,386.32 | 1,182,071 |
| 2025-09-24 | 2,280.00 | 2,280.00 | 2,180.00 | 2,235.00 | 2,226.90 | 123,322 |
| 2025-09-23 | 2,340.00 | 2,360.00 | 2,215.00 | 2,280.00 | 2,271.74 | 193,935 |
| 2025-09-22 | 2,380.00 | 2,410.00 | 2,300.00 | 2,340.00 | 2,331.52 | 176,986 |
| 2025-09-19 | 2,530.00 | 2,530.00 | 2,320.00 | 2,380.00 | 2,371.38 | 415,436 |
| 2025-09-18 | 2,555.00 | 2,710.00 | 2,410.00 | 2,460.00 | 2,451.09 | 1,715,273 |
| 2025-09-17 | 2,425.00 | 2,535.00 | 2,340.00 | 2,505.00 | 2,495.92 | 1,343,411 |
| 2025-09-16 | 2,790.00 | 2,820.00 | 2,410.00 | 2,425.00 | 2,416.21 | 2,815,277 |
| 2025-09-15 | 2,050.00 | 2,655.00 | 2,040.00 | 2,655.00 | 2,645.38 | 5,842,605 |
| 2025-09-12 | 1,960.00 | 2,200.00 | 1,920.00 | 2,045.00 | 2,037.59 | 652,989 |
| 2025-09-11 | 1,942.00 | 1,965.00 | 1,929.00 | 1,942.00 | 1,934.96 | 7,631 |
| 2025-09-10 | 1,929.00 | 1,944.00 | 1,914.00 | 1,942.00 | 1,934.96 | 19,383 |
| 2025-09-09 | 1,941.00 | 1,941.00 | 1,913.00 | 1,913.00 | 1,906.07 | 6,187 |
| 2025-09-08 | 1,926.00 | 1,940.00 | 1,900.00 | 1,924.00 | 1,917.03 | 19,276 |
| 2025-09-05 | 1,924.00 | 1,924.00 | 1,903.00 | 1,903.00 | 1,896.11 | 8,667 |
| 2025-09-04 | 1,942.00 | 1,942.00 | 1,900.00 | 1,907.00 | 1,900.09 | 7,486 |
| 2025-09-03 | 1,915.00 | 1,924.00 | 1,901.00 | 1,905.00 | 1,898.10 | 11,609 |
| 2025-09-02 | 1,910.00 | 1,930.00 | 1,910.00 | 1,915.00 | 1,908.06 | 11,753 |
| 2025-09-01 | 1,944.00 | 1,944.00 | 1,914.00 | 1,920.00 | 1,913.04 | 13,153 |
| 2025-08-29 | 1,958.00 | 1,985.00 | 1,917.00 | 1,925.00 | 1,918.03 | 16,180 |
| 2025-08-28 | 1,970.00 | 1,978.00 | 1,944.00 | 1,957.00 | 1,949.91 | 16,958 |
| 2025-08-27 | 2,010.00 | 2,010.00 | 1,951.00 | 1,951.00 | 1,943.93 | 40,168 |
| 2025-08-26 | 1,917.00 | 2,020.00 | 1,905.00 | 2,020.00 | 2,012.68 | 99,308 |
| 2025-08-25 | 1,913.00 | 1,929.00 | 1,900.00 | 1,917.00 | 1,910.05 | 33,327 |
| 2025-08-22 | 1,915.00 | 1,919.00 | 1,899.00 | 1,899.00 | 1,892.12 | 23,510 |
| 2025-08-21 | 1,908.00 | 1,922.00 | 1,906.00 | 1,919.00 | 1,912.05 | 3,511 |
| 2025-08-20 | 1,903.00 | 1,921.00 | 1,895.00 | 1,905.00 | 1,898.10 | 19,491 |
| 2025-08-19 | 1,939.00 | 1,940.00 | 1,919.00 | 1,920.00 | 1,913.04 | 9,137 |
| 2025-08-18 | 1,959.00 | 1,959.00 | 1,938.00 | 1,939.00 | 1,931.97 | 5,511 |
| 2025-08-14 | 1,969.00 | 1,969.00 | 1,944.00 | 1,953.00 | 1,945.92 | 15,598 |
| 2025-08-13 | 1,939.00 | 1,944.00 | 1,932.00 | 1,942.00 | 1,934.96 | 9,099 |
| 2025-08-12 | 1,938.00 | 1,947.00 | 1,903.00 | 1,939.00 | 1,931.97 | 15,309 |
| 2025-08-11 | 1,920.00 | 1,934.00 | 1,911.00 | 1,911.00 | 1,904.08 | 9,526 |
| 2025-08-08 | 1,922.00 | 1,927.00 | 1,899.00 | 1,919.00 | 1,912.05 | 9,219 |
| 2025-08-07 | 1,959.00 | 1,959.00 | 1,903.00 | 1,903.00 | 1,896.11 | 10,048 |
| 2025-08-06 | 1,960.00 | 1,960.00 | 1,915.00 | 1,925.00 | 1,918.03 | 8,923 |
| 2025-08-05 | 1,940.00 | 1,940.00 | 1,914.00 | 1,922.00 | 1,915.04 | 15,972 |
| 2025-08-04 | 1,964.00 | 1,964.00 | 1,920.00 | 1,940.00 | 1,932.97 | 17,097 |
| 2025-08-01 | 1,998.00 | 1,998.00 | 1,962.00 | 1,964.00 | 1,956.88 | 12,642 |
| 2025-07-31 | 1,985.00 | 2,060.00 | 1,974.00 | 1,998.00 | 1,990.76 | 15,537 |
| 2025-07-30 | 2,020.00 | 2,020.00 | 1,971.00 | 1,985.00 | 1,977.81 | 24,263 |
| 2025-07-29 | 2,075.00 | 2,075.00 | 1,985.00 | 1,994.00 | 1,986.78 | 10,855 |
| 2025-07-28 | 1,973.00 | 2,035.00 | 1,965.00 | 2,035.00 | 2,027.63 | 14,013 |
| 2025-07-25 | 1,994.00 | 1,994.00 | 1,971.00 | 1,971.00 | 1,963.86 | 21,588 |
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.