TPC Mechatronics Corporation (KOSDAQ:048770)
South Korea · Delayed Price · Currency is KRW 2,210.00
+80.00 (3.76%)
At close: Oct 31, 2025
TPC Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,145.00 | 2,220.00 | 2,120.00 | 2,210.00 | 2,210.00 | 3.76% | 76,507 |
| Oct 30, 2025 | 2,280.00 | 2,280.00 | 2,110.00 | 2,130.00 | 2,130.00 | -3.84% | 76,881 |
| Oct 29, 2025 | 2,175.00 | 2,230.00 | 2,175.00 | 2,215.00 | 2,215.00 | 1.14% | 60,893 |
| Oct 28, 2025 | 2,190.00 | 2,235.00 | 2,165.00 | 2,190.00 | 2,190.00 | -0.68% | 50,883 |
| Oct 27, 2025 | 2,280.00 | 2,400.00 | 2,195.00 | 2,205.00 | 2,205.00 | -3.08% | 120,362 |
| Oct 24, 2025 | 2,275.00 | 2,325.00 | 2,260.00 | 2,275.00 | 2,275.00 | 0.44% | 82,185 |
| Oct 23, 2025 | 2,300.00 | 2,305.00 | 2,265.00 | 2,265.00 | 2,265.00 | -1.95% | 31,610 |
| Oct 22, 2025 | 2,350.00 | 2,350.00 | 2,265.00 | 2,310.00 | 2,310.00 | -1.28% | 55,257 |
| Oct 21, 2025 | 2,410.00 | 2,420.00 | 2,275.00 | 2,340.00 | 2,340.00 | -2.90% | 169,289 |
| Oct 20, 2025 | 2,245.00 | 2,425.00 | 2,245.00 | 2,410.00 | 2,410.00 | 7.35% | 225,854 |
| Oct 17, 2025 | 2,290.00 | 2,365.00 | 2,200.00 | 2,245.00 | 2,245.00 | -4.47% | 92,439 |
| Oct 16, 2025 | 2,455.00 | 2,500.00 | 2,285.00 | 2,350.00 | 2,350.00 | -4.28% | 218,275 |
| Oct 15, 2025 | 2,360.00 | 2,470.00 | 2,355.00 | 2,455.00 | 2,455.00 | 4.91% | 264,334 |
| Oct 14, 2025 | 2,290.00 | 2,460.00 | 2,290.00 | 2,340.00 | 2,340.00 | 0.86% | 388,021 |
| Oct 13, 2025 | 2,310.00 | 2,400.00 | 2,245.00 | 2,320.00 | 2,320.00 | 0.22% | 135,601 |
| Oct 10, 2025 | 2,175.00 | 2,315.00 | 2,155.00 | 2,315.00 | 2,315.00 | 6.44% | 108,711 |
| Oct 2, 2025 | 2,265.00 | 2,265.00 | 2,140.00 | 2,175.00 | 2,175.00 | -2.47% | 119,722 |
| Oct 1, 2025 | 2,290.00 | 2,335.00 | 2,230.00 | 2,230.00 | 2,230.00 | -2.62% | 75,272 |
| Sep 30, 2025 | 2,250.00 | 2,360.00 | 2,240.00 | 2,290.00 | 2,290.00 | 1.10% | 81,322 |
| Sep 29, 2025 | 2,415.00 | 2,420.00 | 2,265.00 | 2,265.00 | 2,265.00 | -3.21% | 122,410 |
| Sep 26, 2025 | 2,400.00 | 2,585.00 | 2,290.00 | 2,340.00 | 2,340.00 | -2.30% | 513,830 |
| Sep 25, 2025 | 2,245.00 | 2,575.00 | 2,205.00 | 2,395.00 | 2,395.00 | 7.16% | 1,182,071 |
| Sep 24, 2025 | 2,280.00 | 2,280.00 | 2,180.00 | 2,235.00 | 2,235.00 | -1.97% | 123,322 |
| Sep 23, 2025 | 2,340.00 | 2,360.00 | 2,215.00 | 2,280.00 | 2,280.00 | -2.56% | 193,935 |
| Sep 22, 2025 | 2,380.00 | 2,410.00 | 2,300.00 | 2,340.00 | 2,340.00 | -1.68% | 176,986 |
| 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 |