Skip to main content
logo
TPC Mechatronics Corporation (KOSDAQ:048770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,335.00
-75.00 (-3.11%)
Last updated: Dec 5, 2025, 11:07 AM KST

TPC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,435.002,435.002,260.002,280.002,280.00-5.39%145,701
Dec 4, 20252,480.002,530.002,350.002,410.002,410.00-1.63%223,485
Dec 3, 20252,385.002,480.002,320.002,450.002,450.003.38%146,888
Dec 2, 20252,410.002,410.002,325.002,370.002,370.000.21%63,319
Dec 1, 20252,400.002,475.002,300.002,365.002,365.001.07%311,216
Nov 28, 20252,090.002,345.002,090.002,340.002,340.0011.16%362,946
Nov 27, 20252,040.002,130.002,025.002,105.002,105.004.21%82,595
Nov 26, 20252,065.002,065.001,980.002,020.002,020.00-40,635
Nov 25, 20252,020.002,100.002,010.002,020.002,020.00-1.22%22,764
Nov 24, 20252,045.002,095.002,000.002,045.002,045.00-0.73%56,403
Nov 21, 20251,950.002,180.001,910.002,060.002,060.003.83%195,393
Nov 20, 20251,942.002,005.001,942.001,984.001,984.000.97%13,161
Nov 19, 20251,935.001,985.001,915.001,965.001,965.001.60%26,003
Nov 18, 20252,015.002,015.001,925.001,934.001,934.00-3.78%50,771
Nov 17, 20252,025.002,045.001,960.002,010.002,010.00-0.74%53,619
Nov 14, 20252,030.002,085.002,020.002,025.002,025.00-2.41%19,471
Nov 13, 20252,070.002,120.002,030.002,075.002,075.00-1.19%43,303
Nov 12, 20252,075.002,100.002,015.002,100.002,100.002.44%26,468
Nov 11, 20252,100.002,130.002,017.002,050.002,050.00-0.49%76,821
Nov 10, 20252,055.002,080.002,000.002,060.002,060.000.24%39,862
Nov 7, 20252,080.002,085.002,005.002,055.002,055.00-1.91%56,607
Nov 6, 20252,115.002,160.002,030.002,095.002,095.00-0.95%51,859
Nov 5, 20252,205.002,205.002,010.002,115.002,115.00-4.08%146,880
Nov 4, 20252,300.002,325.002,185.002,205.002,205.00-4.75%131,603
Nov 3, 20252,220.002,395.002,180.002,315.002,315.004.75%329,567
Oct 31, 20252,145.002,220.002,120.002,210.002,210.003.76%76,557
Oct 30, 20252,280.002,280.002,110.002,130.002,130.00-3.84%76,881
Oct 29, 20252,175.002,230.002,175.002,215.002,215.001.14%60,893
Oct 28, 20252,190.002,235.002,165.002,190.002,190.00-0.68%50,883
Oct 27, 20252,280.002,400.002,195.002,205.002,205.00-3.08%120,362
Oct 24, 20252,275.002,325.002,260.002,275.002,275.000.44%82,185
Oct 23, 20252,300.002,305.002,265.002,265.002,265.00-1.95%31,610
Oct 22, 20252,350.002,350.002,265.002,310.002,310.00-1.28%55,257
Oct 21, 20252,410.002,420.002,275.002,340.002,340.00-2.90%169,289
Oct 20, 20252,245.002,425.002,245.002,410.002,410.007.35%225,854
Oct 17, 20252,290.002,365.002,200.002,245.002,245.00-4.47%92,439
Oct 16, 20252,455.002,500.002,285.002,350.002,350.00-4.28%218,275
Oct 15, 20252,360.002,470.002,355.002,455.002,455.004.91%264,334
Oct 14, 20252,290.002,460.002,290.002,340.002,340.000.86%388,021
Oct 13, 20252,310.002,400.002,245.002,320.002,320.000.22%135,601
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