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
2024-10-282,395.002,400.002,340.002,360.002,338.9914,945
2024-10-252,390.002,440.002,350.002,350.002,329.0826,839
2024-10-242,485.002,485.002,380.002,390.002,368.7260,528
2024-10-232,565.002,595.002,490.002,490.002,467.8352,708
2024-10-222,650.002,660.002,580.002,595.002,571.9024,522
2024-10-212,660.002,690.002,635.002,665.002,641.274,105
2024-10-182,690.002,690.002,660.002,680.002,656.144,233
2024-10-172,665.002,700.002,665.002,690.002,666.054,906
2024-10-162,720.002,760.002,680.002,685.002,661.0910,995
2024-10-152,685.002,770.002,685.002,755.002,730.478,124
2024-10-142,740.002,755.002,645.002,685.002,661.0910,011
2024-10-112,755.002,790.002,730.002,740.002,715.605,192
2024-10-102,805.002,810.002,765.002,775.002,750.296,421
2024-10-082,790.002,860.002,760.002,810.002,784.9812,880
2024-10-072,755.002,860.002,740.002,775.002,750.2912,406
2024-10-042,730.002,750.002,720.002,750.002,725.526,242
2024-10-022,760.002,785.002,710.002,735.002,710.653,061
2024-09-302,815.002,840.002,785.002,785.002,760.208,725
2024-09-272,795.002,860.002,680.002,815.002,789.9435,576
2024-09-262,710.002,805.002,705.002,790.002,765.165,534
2024-09-252,740.002,870.002,700.002,725.002,700.7413,093
2024-09-242,655.002,760.002,640.002,755.002,730.4716,112
2024-09-232,660.002,690.002,625.002,680.002,656.149,205
2024-09-202,715.002,725.002,660.002,680.002,656.149,560
2024-09-192,680.002,715.002,650.002,700.002,675.967,166
2024-09-132,675.002,710.002,675.002,675.002,651.1812,717
2024-09-122,610.002,705.002,610.002,685.002,661.0914,055
2024-09-112,655.002,675.002,585.002,595.002,571.9024,346
2024-09-102,650.002,670.002,615.002,640.002,616.5021,007
2024-09-092,605.002,650.002,530.002,645.002,621.4545,182
2024-09-062,685.002,740.002,590.002,620.002,596.6737,138
2024-09-052,750.002,795.002,680.002,730.002,705.6922,776
2024-09-042,790.002,805.002,745.002,765.002,740.3862,674
2024-09-032,875.002,910.002,855.002,860.002,834.5419,766
2024-09-022,925.002,945.002,880.002,900.002,874.1815,789
2024-08-302,925.002,975.002,920.002,930.002,903.917,486
2024-08-292,920.002,935.002,890.002,925.002,898.9614,712
2024-08-282,945.002,975.002,910.002,920.002,894.0021,129
2024-08-272,925.002,980.002,915.002,970.002,943.569,818
2024-08-262,990.002,995.002,955.002,955.002,928.696,599
2024-08-233,005.003,005.002,940.002,985.002,958.4213,376
2024-08-223,010.003,045.002,985.002,995.002,968.3311,735
2024-08-213,020.003,060.002,990.003,030.003,003.0214,958
2024-08-202,985.003,050.002,970.003,025.002,998.0713,585
2024-08-193,040.003,040.002,980.002,985.002,958.4228,742
2024-08-163,025.003,045.003,010.003,025.002,998.078,322
2024-08-142,890.003,025.002,890.003,015.002,988.1620,692
2024-08-132,905.002,965.002,875.002,910.002,884.0920,401
2024-08-122,935.002,985.002,875.002,935.002,908.8726,988
2024-08-092,890.002,965.002,890.002,965.002,938.6014,718
2024-08-082,955.002,985.002,840.002,915.002,889.0515,947
2024-08-072,735.003,000.002,735.002,955.002,928.6947,057
2024-08-062,630.002,925.002,630.002,790.002,765.16105,536
2024-08-053,050.003,050.002,600.002,660.002,636.32183,736
2024-08-023,155.003,170.003,070.003,080.003,052.5848,396
2024-08-013,130.003,200.003,130.003,160.003,131.879,779
2024-07-313,120.003,180.003,120.003,140.003,112.0421,206
2024-07-303,160.003,215.003,145.003,150.003,121.9518,053
2024-07-293,145.003,220.003,145.003,195.003,166.5518,830
2024-07-263,130.003,185.003,130.003,180.003,151.6912,086
← NewerPage 9 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.