TPC Mechatronics Corporation (KOSDAQ:048770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,175.00
-55.00 (-2.47%)
At close: Oct 2, 2025

TPC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,175.002,315.002,155.002,315.002,315.006.44%108,711
Oct 2, 20252,265.002,265.002,140.002,175.002,175.00-2.47%119,722
Oct 1, 20252,290.002,335.002,230.002,230.002,230.00-2.62%75,272
Sep 30, 20252,250.002,360.002,240.002,290.002,290.001.10%81,322
Sep 29, 20252,415.002,420.002,265.002,265.002,265.00-3.21%122,410
Sep 26, 20252,400.002,585.002,290.002,340.002,340.00-2.30%513,830
Sep 25, 20252,245.002,575.002,205.002,395.002,395.007.16%1,182,071
Sep 24, 20252,280.002,280.002,180.002,235.002,235.00-1.97%123,322
Sep 23, 20252,340.002,360.002,215.002,280.002,280.00-2.56%193,935
Sep 22, 20252,380.002,410.002,300.002,340.002,340.00-1.68%176,986
Sep 19, 20252,530.002,530.002,320.002,380.002,380.00-3.25%415,436
Sep 18, 20252,555.002,710.002,410.002,460.002,460.00-1.80%1,715,273
Sep 17, 20252,425.002,535.002,340.002,505.002,505.003.30%1,343,411
Sep 16, 20252,790.002,820.002,410.002,425.002,425.00-8.66%2,815,277
Sep 15, 20252,050.002,655.002,040.002,655.002,655.0029.83%5,842,605
Sep 12, 20251,960.002,200.001,920.002,045.002,045.005.30%652,989
Sep 11, 20251,942.001,965.001,929.001,942.001,942.00-7,631
Sep 10, 20251,929.001,944.001,914.001,942.001,942.001.52%19,383
Sep 9, 20251,941.001,941.001,913.001,913.001,913.00-0.57%6,187
Sep 8, 20251,926.001,940.001,900.001,924.001,924.001.10%19,276
Sep 5, 20251,924.001,924.001,903.001,903.001,903.00-0.21%8,667
Sep 4, 20251,942.001,942.001,900.001,907.001,907.000.10%7,486
Sep 3, 20251,915.001,924.001,901.001,905.001,905.00-0.52%11,609
Sep 2, 20251,910.001,930.001,910.001,915.001,915.00-0.26%11,753
Sep 1, 20251,944.001,944.001,914.001,920.001,920.00-0.26%13,153
Aug 29, 20251,958.001,985.001,917.001,925.001,925.00-1.64%16,180
Aug 28, 20251,970.001,978.001,944.001,957.001,957.000.31%16,958
Aug 27, 20252,010.002,010.001,951.001,951.001,951.00-3.42%40,168
Aug 26, 20251,917.002,020.001,905.002,020.002,020.005.37%99,308
Aug 25, 20251,913.001,929.001,900.001,917.001,917.000.95%33,327
Aug 22, 20251,915.001,919.001,899.001,899.001,899.00-1.04%23,510
Aug 21, 20251,908.001,922.001,906.001,919.001,919.000.73%3,511
Aug 20, 20251,903.001,921.001,895.001,905.001,905.00-0.78%19,491
Aug 19, 20251,939.001,940.001,919.001,920.001,920.00-0.98%9,137
Aug 18, 20251,959.001,959.001,938.001,939.001,939.00-0.72%5,511
Aug 14, 20251,969.001,969.001,944.001,953.001,953.000.57%15,598
Aug 13, 20251,939.001,944.001,932.001,942.001,942.000.15%9,099
Aug 12, 20251,938.001,947.001,903.001,939.001,939.001.47%15,309
Aug 11, 20251,920.001,934.001,911.001,911.001,911.00-0.42%9,526
Aug 8, 20251,922.001,927.001,899.001,919.001,919.000.84%9,219
Aug 7, 20251,959.001,959.001,903.001,903.001,903.00-1.14%10,048
Aug 6, 20251,960.001,960.001,915.001,925.001,925.000.16%8,923
Aug 5, 20251,940.001,940.001,914.001,922.001,922.00-0.93%15,972
Aug 4, 20251,964.001,964.001,920.001,940.001,940.00-1.22%17,097
Aug 1, 20251,998.001,998.001,962.001,964.001,964.00-1.70%12,642
Jul 31, 20251,985.002,060.001,974.001,998.001,998.000.65%15,537
Jul 30, 20252,020.002,020.001,971.001,985.001,985.00-0.45%24,263
Jul 29, 20252,075.002,075.001,985.001,994.001,994.00-2.01%10,855
Jul 28, 20251,973.002,035.001,965.002,035.002,035.003.25%14,013
Jul 25, 20251,994.001,994.001,971.001,971.001,971.00-1.15%21,588