TPC Mechatronics Corporation (KOSDAQ:048770)
South Korea · Delayed Price · Currency is KRW 2,075.00
+30.00 (1.47%)
Last updated: Sep 15, 2025, 9:11 AM KST
TPC Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,530.00 | 2,530.00 | 2,320.00 | 2,380.00 | 2,380.00 | -3.25% | 415,436 |
| Sep 18, 2025 | 2,555.00 | 2,710.00 | 2,410.00 | 2,460.00 | 2,460.00 | -1.80% | 1,715,273 |
| Sep 17, 2025 | 2,425.00 | 2,535.00 | 2,340.00 | 2,505.00 | 2,505.00 | 3.30% | 1,343,411 |
| Sep 16, 2025 | 2,790.00 | 2,820.00 | 2,410.00 | 2,425.00 | 2,425.00 | -8.66% | 2,815,277 |
| Sep 15, 2025 | 2,050.00 | 2,655.00 | 2,040.00 | 2,655.00 | 2,655.00 | 29.83% | 5,842,605 |
| Sep 12, 2025 | 1,960.00 | 2,200.00 | 1,920.00 | 2,045.00 | 2,045.00 | 5.30% | 652,989 |
| Sep 11, 2025 | 1,942.00 | 1,965.00 | 1,929.00 | 1,942.00 | 1,942.00 | - | 7,631 |
| Sep 10, 2025 | 1,929.00 | 1,944.00 | 1,914.00 | 1,942.00 | 1,942.00 | 1.52% | 19,383 |
| Sep 9, 2025 | 1,941.00 | 1,941.00 | 1,913.00 | 1,913.00 | 1,913.00 | -0.57% | 6,187 |
| Sep 8, 2025 | 1,926.00 | 1,940.00 | 1,900.00 | 1,924.00 | 1,924.00 | 1.10% | 19,276 |
| Sep 5, 2025 | 1,924.00 | 1,924.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.21% | 8,667 |
| Sep 4, 2025 | 1,942.00 | 1,942.00 | 1,900.00 | 1,907.00 | 1,907.00 | 0.10% | 7,486 |
| Sep 3, 2025 | 1,915.00 | 1,924.00 | 1,901.00 | 1,905.00 | 1,905.00 | -0.52% | 11,609 |
| Sep 2, 2025 | 1,910.00 | 1,930.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.26% | 11,753 |
| Sep 1, 2025 | 1,944.00 | 1,944.00 | 1,914.00 | 1,920.00 | 1,920.00 | -0.26% | 13,153 |
| Aug 29, 2025 | 1,958.00 | 1,985.00 | 1,917.00 | 1,925.00 | 1,925.00 | -1.64% | 16,180 |
| Aug 28, 2025 | 1,970.00 | 1,978.00 | 1,944.00 | 1,957.00 | 1,957.00 | 0.31% | 16,958 |
| Aug 27, 2025 | 2,010.00 | 2,010.00 | 1,951.00 | 1,951.00 | 1,951.00 | -3.42% | 40,168 |
| Aug 26, 2025 | 1,917.00 | 2,020.00 | 1,905.00 | 2,020.00 | 2,020.00 | 5.37% | 99,308 |
| Aug 25, 2025 | 1,913.00 | 1,929.00 | 1,900.00 | 1,917.00 | 1,917.00 | 0.95% | 33,327 |
| Aug 22, 2025 | 1,915.00 | 1,919.00 | 1,899.00 | 1,899.00 | 1,899.00 | -1.04% | 23,510 |
| Aug 21, 2025 | 1,908.00 | 1,922.00 | 1,906.00 | 1,919.00 | 1,919.00 | 0.73% | 3,511 |
| Aug 20, 2025 | 1,903.00 | 1,921.00 | 1,895.00 | 1,905.00 | 1,905.00 | -0.78% | 19,491 |
| Aug 19, 2025 | 1,939.00 | 1,940.00 | 1,919.00 | 1,920.00 | 1,920.00 | -0.98% | 9,137 |
| Aug 18, 2025 | 1,959.00 | 1,959.00 | 1,938.00 | 1,939.00 | 1,939.00 | -0.72% | 5,511 |
| Aug 14, 2025 | 1,969.00 | 1,969.00 | 1,944.00 | 1,953.00 | 1,953.00 | 0.57% | 15,598 |
| Aug 13, 2025 | 1,939.00 | 1,944.00 | 1,932.00 | 1,942.00 | 1,942.00 | 0.15% | 9,099 |
| Aug 12, 2025 | 1,938.00 | 1,947.00 | 1,903.00 | 1,939.00 | 1,939.00 | 1.47% | 15,309 |
| Aug 11, 2025 | 1,920.00 | 1,934.00 | 1,911.00 | 1,911.00 | 1,911.00 | -0.42% | 9,526 |
| Aug 8, 2025 | 1,922.00 | 1,927.00 | 1,899.00 | 1,919.00 | 1,919.00 | 0.84% | 9,219 |
| Aug 7, 2025 | 1,959.00 | 1,959.00 | 1,903.00 | 1,903.00 | 1,903.00 | -1.14% | 10,048 |
| Aug 6, 2025 | 1,960.00 | 1,960.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.16% | 8,923 |
| Aug 5, 2025 | 1,940.00 | 1,940.00 | 1,914.00 | 1,922.00 | 1,922.00 | -0.93% | 15,972 |
| Aug 4, 2025 | 1,964.00 | 1,964.00 | 1,920.00 | 1,940.00 | 1,940.00 | -1.22% | 17,097 |
| Aug 1, 2025 | 1,998.00 | 1,998.00 | 1,962.00 | 1,964.00 | 1,964.00 | -1.70% | 12,642 |
| Jul 31, 2025 | 1,985.00 | 2,060.00 | 1,974.00 | 1,998.00 | 1,998.00 | 0.65% | 15,537 |
| Jul 30, 2025 | 2,020.00 | 2,020.00 | 1,971.00 | 1,985.00 | 1,985.00 | -0.45% | 24,263 |
| Jul 29, 2025 | 2,075.00 | 2,075.00 | 1,985.00 | 1,994.00 | 1,994.00 | -2.01% | 10,855 |
| Jul 28, 2025 | 1,973.00 | 2,035.00 | 1,965.00 | 2,035.00 | 2,035.00 | 3.25% | 14,013 |
| Jul 25, 2025 | 1,994.00 | 1,994.00 | 1,971.00 | 1,971.00 | 1,971.00 | -1.15% | 21,588 |
| Jul 24, 2025 | 1,997.00 | 2,005.00 | 1,981.00 | 1,994.00 | 1,994.00 | -0.15% | 10,190 |
| Jul 23, 2025 | 2,035.00 | 2,035.00 | 1,983.00 | 1,997.00 | 1,997.00 | -3.06% | 26,953 |
| Jul 22, 2025 | 2,020.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,060.00 | 1.23% | 12,400 |
| Jul 21, 2025 | 2,055.00 | 2,065.00 | 2,020.00 | 2,035.00 | 2,035.00 | -0.97% | 23,029 |
| Jul 18, 2025 | 2,095.00 | 2,130.00 | 2,050.00 | 2,055.00 | 2,055.00 | -2.61% | 44,923 |
| Jul 17, 2025 | 2,120.00 | 2,130.00 | 2,105.00 | 2,110.00 | 2,110.00 | -0.47% | 12,334 |
| Jul 16, 2025 | 2,165.00 | 2,185.00 | 2,100.00 | 2,120.00 | 2,120.00 | -2.30% | 30,071 |
| Jul 15, 2025 | 2,080.00 | 2,180.00 | 2,080.00 | 2,170.00 | 2,170.00 | 4.08% | 43,006 |
| Jul 14, 2025 | 2,085.00 | 2,100.00 | 2,065.00 | 2,085.00 | 2,085.00 | -0.71% | 16,483 |
| Jul 11, 2025 | 2,120.00 | 2,140.00 | 2,085.00 | 2,100.00 | 2,100.00 | -1.18% | 46,268 |