TPC Robotics Corporation (KOSDAQ:048770)
South Korea · Delayed Price · Currency is KRW 3,175.00
-50.00 (-1.55%)
At close: Aug 11, 2026
TPC Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,290.00 | 3,300.00 | 3,120.00 | 3,175.00 | 3,175.00 | -1.55% | 100,363 |
| Aug 10, 2026 | 3,000.00 | 3,225.00 | 3,000.00 | 3,225.00 | 3,225.00 | 7.50% | 104,075 |
| Aug 7, 2026 | 3,130.00 | 3,180.00 | 2,980.00 | 3,000.00 | 3,000.00 | -4.15% | 108,613 |
| Aug 6, 2026 | 3,245.00 | 3,270.00 | 3,035.00 | 3,130.00 | 3,130.00 | -0.95% | 165,326 |
| Aug 5, 2026 | 3,060.00 | 3,170.00 | 2,955.00 | 3,160.00 | 3,160.00 | 7.12% | 135,853 |
| Aug 4, 2026 | 2,765.00 | 2,990.00 | 2,765.00 | 2,950.00 | 2,950.00 | 5.73% | 159,645 |
| Aug 3, 2026 | 2,720.00 | 2,935.00 | 2,675.00 | 2,790.00 | 2,790.00 | 3.53% | 192,366 |
| Jul 31, 2026 | 2,620.00 | 2,700.00 | 2,525.00 | 2,695.00 | 2,695.00 | 10.91% | 118,234 |
| Jul 30, 2026 | 2,505.00 | 2,690.00 | 2,410.00 | 2,430.00 | 2,430.00 | -2.99% | 185,147 |
| Jul 29, 2026 | 2,855.00 | 2,915.00 | 2,400.00 | 2,505.00 | 2,505.00 | -8.24% | 425,325 |
| Jul 28, 2026 | 2,855.00 | 2,855.00 | 2,650.00 | 2,730.00 | 2,730.00 | -6.51% | 113,592 |
| Jul 27, 2026 | 2,880.00 | 3,040.00 | 2,840.00 | 2,920.00 | 2,920.00 | 4.29% | 197,384 |
| Jul 24, 2026 | 3,180.00 | 3,180.00 | 2,800.00 | 2,800.00 | 2,800.00 | -11.95% | 233,481 |
| Jul 23, 2026 | 3,085.00 | 3,250.00 | 2,915.00 | 3,180.00 | 3,180.00 | 7.25% | 416,630 |
| Jul 22, 2026 | 3,140.00 | 3,390.00 | 2,910.00 | 2,965.00 | 2,965.00 | 2.42% | 974,248 |
| Jul 21, 2026 | 2,660.00 | 3,290.00 | 2,580.00 | 2,895.00 | 2,895.00 | 7.82% | 920,833 |
| Jul 20, 2026 | 2,800.00 | 2,805.00 | 2,615.00 | 2,685.00 | 2,685.00 | -4.11% | 72,592 |
| Jul 16, 2026 | 2,875.00 | 2,925.00 | 2,735.00 | 2,800.00 | 2,800.00 | -5.41% | 94,104 |
| Jul 15, 2026 | 2,725.00 | 2,965.00 | 2,725.00 | 2,960.00 | 2,960.00 | 9.83% | 125,577 |
| Jul 14, 2026 | 2,780.00 | 2,815.00 | 2,525.00 | 2,695.00 | 2,695.00 | -3.06% | 149,057 |
| Jul 13, 2026 | 3,060.00 | 3,145.00 | 2,775.00 | 2,780.00 | 2,780.00 | -9.15% | 185,809 |
| Jul 10, 2026 | 2,830.00 | 3,140.00 | 2,830.00 | 3,060.00 | 3,060.00 | 8.51% | 110,302 |
| Jul 9, 2026 | 2,860.00 | 3,025.00 | 2,780.00 | 2,820.00 | 2,820.00 | -3.09% | 188,155 |
| Jul 8, 2026 | 3,100.00 | 3,160.00 | 2,870.00 | 2,910.00 | 2,910.00 | -7.47% | 180,152 |
| Jul 7, 2026 | 3,240.00 | 3,315.00 | 3,005.00 | 3,145.00 | 3,145.00 | -2.93% | 136,663 |
| Jul 6, 2026 | 3,265.00 | 3,315.00 | 3,105.00 | 3,240.00 | 3,240.00 | 0.47% | 89,117 |
| Jul 3, 2026 | 3,045.00 | 3,225.00 | 2,890.00 | 3,225.00 | 3,225.00 | 5.91% | 203,920 |
| Jul 2, 2026 | 3,215.00 | 3,215.00 | 2,995.00 | 3,045.00 | 3,045.00 | -5.58% | 111,781 |
| Jul 1, 2026 | 3,200.00 | 3,340.00 | 3,075.00 | 3,225.00 | 3,225.00 | 0.94% | 207,339 |
| Jun 30, 2026 | 3,475.00 | 3,475.00 | 3,135.00 | 3,195.00 | 3,195.00 | -0.62% | 142,149 |
| Jun 29, 2026 | 2,895.00 | 3,250.00 | 2,885.00 | 3,215.00 | 3,215.00 | 11.05% | 191,917 |
| Jun 26, 2026 | 3,085.00 | 3,090.00 | 2,815.00 | 2,895.00 | 2,895.00 | -6.16% | 243,768 |
| Jun 25, 2026 | 3,255.00 | 3,355.00 | 3,060.00 | 3,085.00 | 3,085.00 | -5.22% | 229,238 |
| Jun 24, 2026 | 3,355.00 | 3,530.00 | 3,195.00 | 3,255.00 | 3,255.00 | -2.98% | 340,538 |
| Jun 23, 2026 | 3,775.00 | 3,800.00 | 3,350.00 | 3,355.00 | 3,355.00 | -11.83% | 253,072 |
| Jun 22, 2026 | 3,845.00 | 3,980.00 | 3,725.00 | 3,805.00 | 3,805.00 | -1.04% | 128,688 |
| Jun 19, 2026 | 4,155.00 | 4,155.00 | 3,695.00 | 3,845.00 | 3,845.00 | -8.23% | 386,797 |
| Jun 18, 2026 | 4,400.00 | 4,400.00 | 3,995.00 | 4,190.00 | 4,190.00 | -3.12% | 227,874 |
| Jun 17, 2026 | 4,345.00 | 4,510.00 | 4,200.00 | 4,325.00 | 4,325.00 | -1.59% | 206,362 |
| Jun 16, 2026 | 4,640.00 | 4,660.00 | 4,340.00 | 4,395.00 | 4,395.00 | -2.44% | 235,951 |
| Jun 15, 2026 | 4,370.00 | 4,590.00 | 4,175.00 | 4,505.00 | 4,505.00 | 5.01% | 462,677 |
| Jun 12, 2026 | 4,290.00 | 4,560.00 | 4,185.00 | 4,290.00 | 4,290.00 | 2.02% | 489,860 |
| Jun 11, 2026 | 4,150.00 | 4,275.00 | 3,950.00 | 4,205.00 | 4,205.00 | -2.10% | 383,247 |
| Jun 10, 2026 | 4,355.00 | 4,570.00 | 4,120.00 | 4,295.00 | 4,295.00 | -6.53% | 351,316 |
| Jun 9, 2026 | 4,595.00 | 4,895.00 | 4,350.00 | 4,595.00 | 4,595.00 | 0.33% | 386,293 |
| Jun 8, 2026 | 4,655.00 | 4,950.00 | 4,220.00 | 4,580.00 | 4,580.00 | -8.40% | 451,309 |
| Jun 5, 2026 | 4,700.00 | 5,060.00 | 4,520.00 | 5,000.00 | 5,000.00 | 3.52% | 660,752 |
| Jun 4, 2026 | 4,890.00 | 5,040.00 | 4,650.00 | 4,830.00 | 4,830.00 | -1.63% | 355,249 |
| Jun 2, 2026 | 5,360.00 | 5,600.00 | 4,770.00 | 4,910.00 | 4,910.00 | -5.58% | 886,619 |
| Jun 1, 2026 | 5,580.00 | 6,430.00 | 5,150.00 | 5,200.00 | 5,200.00 | -4.41% | 2,501,666 |