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
2025-01-232,425.002,465.002,375.002,400.002,391.3049,174
2025-01-222,440.002,510.002,440.002,450.002,441.1245,133
2025-01-212,470.002,480.002,375.002,440.002,431.1650,684
2025-01-202,510.002,510.002,440.002,465.002,456.0782,003
2025-01-172,410.002,715.002,370.002,510.002,500.91598,310
2025-01-162,370.002,530.002,360.002,405.002,396.2955,956
2025-01-152,410.002,490.002,360.002,360.002,351.4560,636
2025-01-142,460.002,470.002,370.002,380.002,371.3851,545
2025-01-132,540.002,580.002,450.002,460.002,451.09132,245
2025-01-102,490.002,780.002,465.002,600.002,590.58887,686
2025-01-092,475.002,710.002,310.002,490.002,480.98849,469
2025-01-082,590.002,595.002,355.002,450.002,441.12410,412
2025-01-072,170.002,740.002,160.002,500.002,490.942,510,142
2025-01-062,140.002,220.002,130.002,160.002,152.1798,808
2025-01-032,105.002,240.002,105.002,140.002,132.25201,628
2025-01-022,010.002,330.001,990.002,150.002,142.21894,655
2024-12-301,890.001,990.001,837.001,955.001,947.9244,569
2024-12-271,910.001,910.001,811.001,876.001,869.2026,430
2024-12-261,900.001,911.001,887.001,887.001,870.2012,708
2024-12-241,921.001,941.001,907.001,911.001,893.9914,916
2024-12-231,970.001,970.001,940.001,941.001,923.7212,517
2024-12-202,040.002,040.001,966.001,970.001,952.467,913
2024-12-192,000.002,055.001,998.002,045.002,026.7947,230
2024-12-181,999.002,005.001,950.002,000.001,982.1916,376
2024-12-171,990.002,020.001,949.001,999.001,981.2013,335
2024-12-161,964.001,994.001,953.001,990.001,972.2816,479
2024-12-131,926.001,964.001,910.001,963.001,945.5211,767
2024-12-121,880.001,939.001,870.001,939.001,921.7419,545
2024-12-111,790.001,880.001,790.001,880.001,863.2665,752
2024-12-101,711.001,795.001,623.001,785.001,769.1134,360
2024-12-091,851.001,870.001,750.001,750.001,734.4285,163
2024-12-061,975.001,984.001,863.001,870.001,853.3576,258
2024-12-052,025.002,050.001,952.001,975.001,957.4250,140
2024-12-042,005.002,065.001,997.002,045.002,026.7928,741
2024-12-032,070.002,070.002,000.002,065.002,046.6118,850
2024-12-022,155.002,225.002,050.002,065.002,046.6122,158
2024-11-292,200.002,230.002,160.002,180.002,160.597,678
2024-11-282,160.002,250.002,155.002,225.002,205.1918,828
2024-11-272,105.002,180.002,100.002,160.002,140.7714,309
2024-11-262,110.002,145.002,090.002,105.002,086.2611,113
2024-11-252,080.002,120.002,075.002,110.002,091.219,930
2024-11-222,050.002,120.002,050.002,080.002,061.4814,774
2024-11-212,105.002,115.002,035.002,070.002,051.5715,683
2024-11-202,150.002,165.002,055.002,110.002,091.2141,344
2024-11-192,080.002,175.002,075.002,170.002,150.6842,705
2024-11-182,065.002,135.002,055.002,100.002,081.308,955
2024-11-152,075.002,110.002,020.002,050.002,031.7520,522
2024-11-142,045.002,140.002,045.002,095.002,076.3519,242
2024-11-132,025.002,315.001,986.002,115.002,096.17195,043
2024-11-122,225.002,225.002,000.002,025.002,006.97109,828
2024-11-112,390.002,405.002,175.002,225.002,205.1952,940
2024-11-082,360.002,420.002,360.002,390.002,368.7210,099
2024-11-072,385.002,390.002,350.002,360.002,338.9915,099
2024-11-062,385.002,405.002,355.002,385.002,363.7718,499
2024-11-052,400.002,430.002,370.002,385.002,363.7722,642
2024-11-042,395.002,445.002,365.002,405.002,383.5921,994
2024-11-012,410.002,420.002,370.002,395.002,373.689,823
2024-10-312,420.002,445.002,365.002,410.002,388.5412,724
2024-10-302,315.002,500.002,315.002,430.002,408.3629,493
2024-10-292,360.002,380.002,320.002,360.002,338.9915,306
← NewerPage 8 of 21 · 1,227 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.