Skip to main content
logo
TPC Mechatronics Corporation (KOSDAQ:048770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,015.00
+40.00 (1.34%)
At close: Apr 3, 2026

TPC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,030.003,085.002,975.003,015.003,015.001.34%71,360
Apr 2, 20263,260.003,285.002,950.002,975.002,975.00-6.59%175,977
Apr 1, 20263,150.003,250.003,150.003,185.003,185.002.74%94,276
Mar 31, 20263,210.003,270.003,045.003,100.003,100.00-3.43%93,985
Mar 30, 20263,135.003,240.002,955.003,210.003,210.002.39%130,783
Mar 27, 20263,030.003,180.002,955.003,135.003,135.003.47%151,077
Mar 26, 20263,180.003,180.003,030.003,030.003,030.00-3.19%77,125
Mar 25, 20263,120.003,147.003,050.003,130.003,130.002.62%94,233
Mar 24, 20263,030.003,140.002,970.003,050.003,050.001.67%68,499
Mar 23, 20263,040.003,040.002,945.003,000.003,000.00-1.64%129,639
Mar 20, 20263,035.003,120.003,005.003,050.003,050.000.49%124,258
Mar 19, 20263,090.003,090.003,000.003,035.003,035.00-2.10%75,402
Mar 18, 20263,140.003,215.003,080.003,100.003,100.00-0.64%93,134
Mar 17, 20263,100.003,195.003,075.003,120.003,120.001.96%123,097
Mar 16, 20263,150.003,150.003,020.003,060.003,060.00-0.81%75,890
Mar 13, 20263,080.003,115.002,990.003,085.003,085.00-1.28%87,073
Mar 12, 20263,120.003,170.003,060.003,125.003,125.000.16%109,180
Mar 11, 20263,170.003,190.003,060.003,120.003,120.001.13%159,593
Mar 10, 20263,100.003,140.003,025.003,085.003,085.001.82%118,674
Mar 9, 20262,920.003,075.002,920.003,030.003,030.00-2.26%115,240
Mar 6, 20263,150.003,180.003,000.003,100.003,100.00-1.74%179,672
Mar 5, 20262,920.003,190.002,920.003,155.003,155.0014.52%181,097
Mar 4, 20263,000.003,100.002,640.002,755.002,755.00-13.64%422,365
Mar 3, 20263,300.003,335.003,110.003,190.003,190.00-5.34%279,130
Feb 27, 20263,375.003,425.003,300.003,370.003,370.00-0.15%235,482
Feb 26, 20263,605.003,605.003,360.003,375.003,375.00-4.26%335,929
Feb 25, 20263,510.003,620.003,450.003,525.003,525.001.29%355,131
Feb 24, 20263,425.003,530.003,340.003,480.003,480.001.61%288,794
Feb 23, 20263,570.003,660.003,280.003,425.003,425.00-2.42%477,031
Feb 20, 20263,745.003,790.003,510.003,510.003,510.00-6.28%463,377
Feb 19, 20263,845.003,935.003,645.003,745.003,745.00-1.58%431,760
Feb 13, 20263,950.003,950.003,760.003,805.003,805.00-4.16%336,171
Feb 12, 20263,990.004,050.003,815.003,970.003,970.00-0.75%468,025
Feb 11, 20264,140.004,145.003,935.004,000.004,000.00-2.44%331,370
Feb 10, 20264,170.004,300.004,035.004,100.004,100.000.12%701,124
Feb 9, 20264,260.004,340.003,960.004,095.004,095.00-2.03%899,037
Feb 6, 20264,600.004,735.004,060.004,180.004,180.00-13.28%1,882,866
Feb 5, 20263,985.005,180.003,810.004,820.004,820.0020.95%8,759,127
Feb 4, 20264,270.004,445.003,925.003,985.003,985.00-6.67%756,302
Feb 3, 20263,650.004,370.003,580.004,270.004,270.0022.00%2,716,725
Feb 2, 20263,605.003,685.003,385.003,500.003,500.00-4.11%400,051
Jan 30, 20263,750.003,830.003,620.003,650.003,650.00-2.67%492,241
Jan 29, 20264,070.004,070.003,620.003,750.003,750.00-5.90%975,655
Jan 28, 20263,550.004,095.003,405.003,985.003,985.0020.39%2,145,201
Jan 27, 20263,545.003,545.003,240.003,310.003,310.00-5.43%686,459
Jan 26, 20263,655.003,760.003,420.003,500.003,500.00-4.89%808,394
Jan 23, 20263,970.004,030.003,655.003,680.003,680.00-5.64%766,988
Jan 22, 20264,050.004,385.003,795.003,900.003,900.000.52%1,568,231
Jan 21, 20263,600.004,050.003,455.003,880.003,880.006.16%1,714,138
Jan 20, 20263,895.004,030.003,590.003,655.003,655.00-2.27%985,055