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
2025-04-242,100.002,115.002,050.002,050.002,042.575,802
2025-04-232,125.002,125.002,065.002,085.002,077.457,814
2025-04-222,045.002,150.002,010.002,085.002,077.4521,094
2025-04-212,060.002,070.002,030.002,065.002,057.5216,816
2025-04-182,140.002,140.002,055.002,095.002,087.4111,585
2025-04-172,055.002,095.002,030.002,090.002,082.4311,737
2025-04-162,110.002,165.002,050.002,055.002,047.5517,613
2025-04-151,982.002,130.001,982.002,105.002,097.3748,461
2025-04-141,996.002,055.001,983.002,000.001,992.7512,629
2025-04-111,910.001,985.001,910.001,980.001,972.8313,613
2025-04-101,974.001,974.001,871.001,910.001,903.087,323
2025-04-091,978.001,978.001,860.001,860.001,853.264,348
2025-04-081,885.001,950.001,860.001,870.001,863.2233,158
2025-04-072,005.002,035.001,884.001,884.001,877.1738,851
2025-04-042,040.002,040.001,951.002,020.002,012.687,629
2025-04-032,020.002,035.001,990.002,020.002,012.688,122
2025-04-022,000.002,080.001,952.002,020.002,012.6824,668
2025-04-011,933.002,005.001,933.001,950.001,942.9324,640
2025-03-311,985.002,015.001,929.001,965.001,957.8812,356
2025-03-282,010.002,020.001,960.001,997.001,989.7619,220
2025-03-272,005.002,070.001,990.001,990.001,982.7910,653
2025-03-262,105.002,105.002,005.002,005.001,997.747,991
2025-03-252,100.002,105.002,030.002,030.002,022.648,221
2025-03-242,115.002,140.001,990.002,080.002,072.4610,290
2025-03-212,075.002,130.002,075.002,120.002,112.3214,722
2025-03-202,120.002,145.002,080.002,090.002,082.4317,471
2025-03-192,145.002,145.002,115.002,120.002,112.329,092
2025-03-182,200.002,205.002,130.002,150.002,142.215,463
2025-03-172,115.002,210.002,110.002,195.002,187.0523,276
2025-03-142,080.002,135.002,020.002,110.002,102.364,897
2025-03-132,120.002,150.002,055.002,055.002,047.5513,383
2025-03-122,085.002,140.002,085.002,135.002,127.2612,872
2025-03-112,030.002,095.002,025.002,090.002,082.4329,568
2025-03-102,165.002,165.002,070.002,100.002,092.3923,730
2025-03-072,175.002,205.002,150.002,180.002,172.109,878
2025-03-062,225.002,265.002,165.002,185.002,177.0824,613
2025-03-052,240.002,270.002,225.002,245.002,236.875,291
2025-03-042,260.002,285.002,190.002,235.002,226.9031,315
2025-02-282,335.002,335.002,230.002,250.002,241.8544,185
2025-02-272,395.002,420.002,345.002,350.002,341.4916,047
2025-02-262,350.002,400.002,345.002,390.002,381.3427,058
2025-02-252,335.002,400.002,300.002,345.002,336.5022,490
2025-02-242,430.002,430.002,355.002,375.002,366.3933,157
2025-02-212,415.002,445.002,400.002,430.002,421.2017,459
2025-02-202,450.002,515.002,405.002,415.002,406.2530,980
2025-02-192,505.002,525.002,450.002,460.002,451.0950,809
2025-02-182,570.002,570.002,420.002,495.002,485.9651,094
2025-02-172,450.002,515.002,420.002,515.002,505.8967,282
2025-02-142,550.002,550.002,435.002,435.002,426.1861,456
2025-02-132,510.002,565.002,395.002,525.002,515.85110,871
2025-02-122,655.002,675.002,490.002,510.002,500.91126,187
2025-02-112,590.002,660.002,555.002,645.002,635.42102,540
2025-02-102,500.002,740.002,500.002,630.002,620.47347,123
2025-02-072,530.002,600.002,455.002,500.002,490.9455,228
2025-02-062,590.002,610.002,525.002,530.002,520.8351,874
2025-02-052,490.002,695.002,475.002,615.002,605.53219,983
2025-02-042,560.002,560.002,460.002,495.002,485.9644,095
2025-02-032,420.002,530.002,385.002,515.002,505.8996,379
2025-01-312,410.002,455.002,315.002,420.002,411.2344,969
2025-01-242,380.002,450.002,350.002,425.002,416.2141,241
← NewerPage 7 of 21 · 1,223 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.