TPC Mechatronics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,997.00 | 2,005.00 | 1,981.00 | 1,994.00 | 1,986.78 | 10,190 |
| 2025-07-23 | 2,035.00 | 2,035.00 | 1,983.00 | 1,997.00 | 1,989.76 | 26,953 |
| 2025-07-22 | 2,020.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,052.54 | 12,400 |
| 2025-07-21 | 2,055.00 | 2,065.00 | 2,020.00 | 2,035.00 | 2,027.63 | 23,029 |
| 2025-07-18 | 2,095.00 | 2,130.00 | 2,050.00 | 2,055.00 | 2,047.55 | 44,923 |
| 2025-07-17 | 2,120.00 | 2,130.00 | 2,105.00 | 2,110.00 | 2,102.36 | 12,334 |
| 2025-07-16 | 2,165.00 | 2,185.00 | 2,100.00 | 2,120.00 | 2,112.32 | 30,071 |
| 2025-07-15 | 2,080.00 | 2,180.00 | 2,080.00 | 2,170.00 | 2,162.14 | 43,006 |
| 2025-07-14 | 2,085.00 | 2,100.00 | 2,065.00 | 2,085.00 | 2,077.45 | 16,483 |
| 2025-07-11 | 2,120.00 | 2,140.00 | 2,085.00 | 2,100.00 | 2,092.39 | 46,268 |
| 2025-07-10 | 2,125.00 | 2,155.00 | 2,110.00 | 2,125.00 | 2,117.30 | 31,343 |
| 2025-07-09 | 2,160.00 | 2,160.00 | 2,110.00 | 2,145.00 | 2,137.23 | 18,483 |
| 2025-07-08 | 2,130.00 | 2,155.00 | 2,105.00 | 2,135.00 | 2,127.26 | 31,089 |
| 2025-07-07 | 2,120.00 | 2,160.00 | 2,040.00 | 2,125.00 | 2,117.30 | 39,273 |
| 2025-07-04 | 2,125.00 | 2,150.00 | 2,080.00 | 2,120.00 | 2,112.32 | 42,052 |
| 2025-07-03 | 2,060.00 | 2,150.00 | 2,050.00 | 2,150.00 | 2,142.21 | 72,464 |
| 2025-07-02 | 2,125.00 | 2,150.00 | 2,030.00 | 2,075.00 | 2,067.48 | 47,711 |
| 2025-07-01 | 2,150.00 | 2,150.00 | 2,070.00 | 2,125.00 | 2,117.30 | 94,602 |
| 2025-06-30 | 2,195.00 | 2,340.00 | 2,095.00 | 2,155.00 | 2,147.19 | 351,576 |
| 2025-06-27 | 1,954.00 | 2,215.00 | 1,926.00 | 2,200.00 | 2,192.03 | 754,024 |
| 2025-06-26 | 1,930.00 | 1,953.00 | 1,900.00 | 1,929.00 | 1,922.01 | 26,069 |
| 2025-06-25 | 1,920.00 | 1,932.00 | 1,900.00 | 1,931.00 | 1,924.00 | 34,155 |
| 2025-06-24 | 1,900.00 | 1,974.00 | 1,900.00 | 1,903.00 | 1,896.11 | 40,528 |
| 2025-06-23 | 1,900.00 | 1,902.00 | 1,850.00 | 1,899.00 | 1,892.12 | 42,072 |
| 2025-06-20 | 1,937.00 | 1,937.00 | 1,910.00 | 1,920.00 | 1,913.04 | 10,065 |
| 2025-06-19 | 1,948.00 | 1,952.00 | 1,929.00 | 1,937.00 | 1,929.98 | 18,286 |
| 2025-06-18 | 1,989.00 | 1,989.00 | 1,917.00 | 1,948.00 | 1,940.94 | 28,339 |
| 2025-06-17 | 1,920.00 | 1,920.00 | 1,908.00 | 1,915.00 | 1,908.06 | 11,510 |
| 2025-06-16 | 1,924.00 | 1,924.00 | 1,900.00 | 1,912.00 | 1,905.07 | 19,762 |
| 2025-06-13 | 1,985.00 | 1,985.00 | 1,910.00 | 1,927.00 | 1,920.02 | 39,437 |
| 2025-06-12 | 1,997.00 | 1,997.00 | 1,970.00 | 1,985.00 | 1,977.81 | 17,579 |
| 2025-06-11 | 1,931.00 | 1,974.00 | 1,931.00 | 1,974.00 | 1,966.85 | 37,373 |
| 2025-06-10 | 1,911.00 | 1,940.00 | 1,910.00 | 1,931.00 | 1,924.00 | 24,245 |
| 2025-06-09 | 1,906.00 | 1,942.00 | 1,894.00 | 1,911.00 | 1,904.08 | 31,772 |
| 2025-06-05 | 1,905.00 | 1,946.00 | 1,900.00 | 1,906.00 | 1,899.09 | 30,192 |
| 2025-06-04 | 1,903.00 | 1,949.00 | 1,900.00 | 1,903.00 | 1,896.11 | 17,869 |
| 2025-06-02 | 1,927.00 | 1,927.00 | 1,884.00 | 1,902.00 | 1,895.11 | 8,888 |
| 2025-05-30 | 1,908.00 | 1,929.00 | 1,903.00 | 1,910.00 | 1,903.08 | 13,927 |
| 2025-05-29 | 1,931.00 | 1,948.00 | 1,915.00 | 1,929.00 | 1,922.01 | 8,644 |
| 2025-05-28 | 1,929.00 | 1,943.00 | 1,915.00 | 1,931.00 | 1,924.00 | 11,268 |
| 2025-05-27 | 1,928.00 | 1,945.00 | 1,909.00 | 1,929.00 | 1,922.01 | 10,153 |
| 2025-05-26 | 1,900.00 | 1,932.00 | 1,872.00 | 1,909.00 | 1,902.08 | 13,989 |
| 2025-05-23 | 1,932.00 | 1,949.00 | 1,894.00 | 1,895.00 | 1,888.13 | 18,927 |
| 2025-05-22 | 1,903.00 | 1,950.00 | 1,903.00 | 1,932.00 | 1,925.00 | 19,554 |
| 2025-05-21 | 1,963.00 | 1,969.00 | 1,900.00 | 1,903.00 | 1,896.11 | 46,364 |
| 2025-05-20 | 1,981.00 | 2,000.00 | 1,963.00 | 1,963.00 | 1,955.89 | 15,406 |
| 2025-05-19 | 1,983.00 | 1,997.00 | 1,965.00 | 1,988.00 | 1,980.80 | 8,557 |
| 2025-05-16 | 2,050.00 | 2,080.00 | 1,979.00 | 1,983.00 | 1,975.82 | 29,296 |
| 2025-05-15 | 2,050.00 | 2,070.00 | 2,015.00 | 2,020.00 | 2,012.68 | 14,254 |
| 2025-05-14 | 2,010.00 | 2,080.00 | 1,991.00 | 2,070.00 | 2,062.50 | 35,478 |
| 2025-05-13 | 2,030.00 | 2,045.00 | 1,981.00 | 1,998.00 | 1,990.76 | 29,999 |
| 2025-05-12 | 1,980.00 | 1,991.00 | 1,963.00 | 1,980.00 | 1,972.83 | 12,496 |
| 2025-05-09 | 1,983.00 | 2,005.00 | 1,955.00 | 1,963.00 | 1,955.89 | 27,411 |
| 2025-05-08 | 2,020.00 | 2,060.00 | 1,981.00 | 1,982.00 | 1,974.82 | 15,780 |
| 2025-05-07 | 2,010.00 | 2,025.00 | 1,965.00 | 2,020.00 | 2,012.68 | 17,347 |
| 2025-05-02 | 2,055.00 | 2,055.00 | 1,991.00 | 2,010.00 | 2,002.72 | 10,527 |
| 2025-04-30 | 2,010.00 | 2,045.00 | 1,995.00 | 2,005.00 | 1,997.74 | 11,102 |
| 2025-04-29 | 2,030.00 | 2,090.00 | 2,000.00 | 2,015.00 | 2,007.70 | 25,041 |
| 2025-04-28 | 2,065.00 | 2,120.00 | 2,020.00 | 2,045.00 | 2,037.59 | 16,765 |
| 2025-04-25 | 2,130.00 | 2,130.00 | 2,050.00 | 2,065.00 | 2,057.52 | 15,400 |
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.