Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 048770.KQ stock page

TPC Mechatronics Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,555.003,620.003,495.003,605.003,605.0091,119
2026-10-163,375.003,590.003,320.003,560.003,560.0099,830
2026-10-153,520.003,595.003,260.003,360.003,360.00175,300
2026-10-143,765.003,800.003,625.003,650.003,650.00120,932
2026-10-133,615.003,685.003,480.003,650.003,650.00242,881
2026-10-123,950.003,950.003,630.003,690.003,690.00265,619
2026-10-084,010.004,035.003,930.003,980.003,980.00115,343
2026-10-074,165.004,190.004,000.004,010.004,010.00285,875
2026-10-064,145.004,230.004,070.004,165.004,165.00394,803
2026-10-024,070.004,190.004,030.004,125.004,125.00241,053
2026-10-014,010.004,090.003,820.004,055.004,055.00208,117
2026-09-304,170.004,175.003,950.003,970.003,970.00222,570
2026-09-294,245.004,255.004,030.004,155.004,155.00264,482
2026-09-284,220.004,290.004,100.004,105.004,105.00295,255
2026-09-234,340.004,580.004,165.004,200.004,200.00444,452
2026-09-224,340.004,410.004,215.004,215.004,215.00438,023
2026-09-214,400.004,410.004,010.004,340.004,340.00486,413
2026-09-184,345.004,470.004,190.004,350.004,350.00582,675
2026-09-174,330.004,365.004,180.004,260.004,260.00321,351
2026-09-164,430.004,430.004,145.004,295.004,295.00671,857
2026-09-154,355.004,895.004,130.004,455.004,455.004,445,355
2026-09-144,165.004,780.004,030.004,220.004,220.003,044,312
2026-09-114,380.004,380.004,170.004,180.004,180.00802,231
2026-09-104,695.005,420.004,435.004,490.004,490.004,749,745
2026-09-094,285.004,565.004,200.004,435.004,435.001,602,241
2026-09-084,445.004,600.004,290.004,315.004,315.002,592,532
2026-09-074,515.005,000.004,300.004,375.004,375.009,164,275
2026-09-043,120.003,965.003,120.003,965.003,965.001,859,780
2026-09-033,310.003,310.002,945.003,050.003,050.00556,831
2026-09-022,870.003,715.002,750.003,200.003,200.002,741,011
2026-09-012,825.002,910.002,815.002,875.002,875.0041,075
2026-08-312,870.002,875.002,740.002,825.002,825.00135,371
2026-08-282,920.002,975.002,730.002,885.002,885.0068,454
2026-08-272,870.002,960.002,870.002,920.002,920.0051,381
2026-08-262,985.002,985.002,850.002,900.002,900.0043,311
2026-08-252,870.002,945.002,780.002,925.002,925.0060,207
2026-08-242,825.002,920.002,825.002,865.002,865.0047,703
2026-08-213,060.003,060.002,860.002,890.002,890.00108,127
2026-08-203,110.003,200.003,040.003,060.003,060.0065,447
2026-08-193,155.003,220.003,015.003,100.003,100.00102,742
2026-08-183,360.003,405.003,130.003,170.003,170.00193,911
2026-08-143,345.003,520.003,280.003,350.003,350.00193,832
2026-08-133,325.003,445.003,205.003,350.003,350.00162,277
2026-08-123,175.003,280.003,070.003,275.003,275.0087,642
2026-08-113,290.003,300.003,120.003,175.003,175.00100,363
2026-08-103,000.003,225.003,000.003,225.003,225.00104,211
2026-08-073,130.003,180.002,980.003,000.003,000.00108,613
2026-08-063,245.003,270.003,035.003,130.003,130.00165,404
2026-08-053,060.003,170.002,955.003,160.003,160.00135,853
2026-08-042,765.002,990.002,765.002,950.002,950.00159,645
2026-08-032,720.002,935.002,675.002,790.002,790.00192,366
2026-07-312,620.002,700.002,525.002,695.002,695.00119,160
2026-07-302,505.002,690.002,410.002,430.002,430.00185,147
2026-07-292,855.002,915.002,400.002,505.002,505.00425,325
2026-07-282,855.002,855.002,650.002,730.002,730.00113,592
2026-07-272,880.003,040.002,840.002,920.002,920.00197,384
2026-07-243,180.003,180.002,800.002,800.002,800.00233,481
2026-07-233,085.003,250.002,915.003,180.003,180.00416,630
2026-07-223,140.003,390.002,910.002,965.002,965.00974,248
2026-07-212,660.003,290.002,580.002,895.002,895.00923,606
Page 1 of 5 · 244 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.