Skip to main content
logo
TPC Mechatronics Corporation (KOSDAQ:048770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,680.00
-220.00 (-5.64%)
At close: Jan 23, 2026

TPC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20263,450.003,890.003,450.003,740.003,740.0011.98%1,485,307
Jan 16, 20263,530.003,620.003,280.003,340.003,340.00-4.16%798,279
Jan 15, 20263,290.003,565.003,230.003,485.003,485.006.25%842,282
Jan 14, 20263,395.003,480.003,205.003,280.003,280.00-2.96%370,492
Jan 13, 20263,500.003,525.003,155.003,380.003,380.00-1.46%790,081
Jan 12, 20263,305.003,640.003,280.003,430.003,430.004.73%1,521,609
Jan 9, 20262,960.003,395.002,960.003,275.003,275.0011.39%1,300,880
Jan 8, 20263,200.003,235.002,910.002,940.002,940.00-6.96%545,016
Jan 7, 20263,290.003,330.003,075.003,160.003,160.00-4.68%539,892
Jan 6, 20263,515.003,520.003,250.003,315.003,315.00-5.69%685,436
Jan 5, 20263,200.003,720.003,200.003,515.003,515.009.84%1,991,307
Jan 2, 20263,125.003,315.003,070.003,200.003,200.005.26%1,064,760
Dec 30, 20253,365.003,365.003,015.003,040.003,040.00-7.46%986,273
Dec 29, 20252,785.003,560.002,700.003,285.003,285.0019.02%5,597,068
Dec 26, 20252,950.002,980.002,735.002,760.002,750.00-5.64%721,122
Dec 24, 20252,760.003,080.002,645.002,925.002,914.405.98%1,504,556
Dec 23, 20252,520.003,200.002,425.002,760.002,750.009.52%3,371,658
Dec 22, 20252,445.002,555.002,370.002,520.002,510.873.70%361,139
Dec 19, 20252,545.002,545.002,340.002,430.002,421.20-3.57%268,555
Dec 18, 20252,400.002,530.002,335.002,520.002,510.874.35%284,977
Dec 17, 20252,530.002,560.002,395.002,415.002,406.25-4.55%312,447
Dec 16, 20252,870.002,870.002,475.002,530.002,520.83-11.54%730,073
Dec 15, 20252,725.003,115.002,690.002,860.002,849.642.33%1,582,119
Dec 12, 20252,750.002,900.002,590.002,795.002,784.8721.26%3,393,798
Dec 11, 20252,325.002,350.002,270.002,305.002,296.651.10%54,890
Dec 10, 20252,315.002,330.002,265.002,280.002,271.74-1.72%43,752
Dec 9, 20252,350.002,350.002,265.002,320.002,311.59-1.28%55,780
Dec 8, 20252,285.002,365.002,280.002,350.002,341.493.07%92,963
Dec 5, 20252,435.002,435.002,260.002,280.002,271.74-5.39%146,019
Dec 4, 20252,480.002,530.002,350.002,410.002,401.27-1.63%223,485
Dec 3, 20252,385.002,480.002,320.002,450.002,441.123.38%148,484
Dec 2, 20252,410.002,410.002,325.002,370.002,361.410.21%64,107
Dec 1, 20252,400.002,475.002,300.002,365.002,356.431.07%311,352
Nov 28, 20252,090.002,345.002,090.002,340.002,331.5211.16%362,946
Nov 27, 20252,040.002,130.002,025.002,105.002,097.374.21%82,595
Nov 26, 20252,065.002,065.001,980.002,020.002,012.68-40,668
Nov 25, 20252,020.002,100.002,010.002,020.002,012.68-1.22%22,764
Nov 24, 20252,045.002,095.002,000.002,045.002,037.59-0.73%56,403
Nov 21, 20251,950.002,180.001,910.002,060.002,052.543.83%195,427
Nov 20, 20251,942.002,005.001,942.001,984.001,976.810.97%13,161
Nov 19, 20251,935.001,985.001,915.001,965.001,957.881.60%26,003
Nov 18, 20252,015.002,015.001,925.001,934.001,926.99-3.78%50,771
Nov 17, 20252,025.002,045.001,960.002,010.002,002.72-0.74%53,619
Nov 14, 20252,030.002,085.002,020.002,025.002,017.66-2.41%19,471
Nov 13, 20252,070.002,120.002,030.002,075.002,067.48-1.19%43,303
Nov 12, 20252,075.002,100.002,015.002,100.002,092.392.44%26,468