TPC Robotics Corporation (KOSDAQ:048770)
South Korea · Delayed Price · Currency is KRW 4,295.00
-300.00 (-6.53%)
At close: Jun 10, 2026
TPC Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5,740.00 | 5,780.00 | 5,010.00 | 5,440.00 | 5,440.00 | -2.16% | 476,043 |
| May 28, 2026 | 6,270.00 | 6,280.00 | 5,110.00 | 5,560.00 | 5,560.00 | -7.64% | 841,407 |
| May 27, 2026 | 6,550.00 | 6,600.00 | 5,920.00 | 6,020.00 | 6,020.00 | -10.01% | 721,072 |
| May 26, 2026 | 6,220.00 | 6,690.00 | 5,920.00 | 6,690.00 | 6,690.00 | 9.14% | 1,175,777 |
| May 22, 2026 | 6,020.00 | 6,260.00 | 5,810.00 | 6,130.00 | 6,130.00 | 1.83% | 998,071 |
| May 21, 2026 | 5,600.00 | 6,300.00 | 5,480.00 | 6,020.00 | 6,020.00 | 10.66% | 2,803,450 |
| May 20, 2026 | 5,800.00 | 6,120.00 | 5,350.00 | 5,440.00 | 5,440.00 | -8.26% | 1,974,566 |
| May 19, 2026 | 6,880.00 | 6,900.00 | 5,570.00 | 5,930.00 | 5,930.00 | -16.48% | 3,655,738 |
| May 18, 2026 | 7,910.00 | 7,910.00 | 6,800.00 | 7,100.00 | 7,100.00 | -6.21% | 1,003,746 |
| May 15, 2026 | 9,760.00 | 10,690.00 | 6,970.00 | 7,570.00 | 7,570.00 | -19.21% | 3,106,955 |
| May 14, 2026 | 7,430.00 | 9,370.00 | 7,430.00 | 9,370.00 | 9,370.00 | 29.96% | 1,706,662 |
| May 13, 2026 | 5,600.00 | 7,210.00 | 5,600.00 | 7,210.00 | 7,210.00 | 29.91% | 8,005,602 |
| May 12, 2026 | 4,300.00 | 5,550.00 | 4,300.00 | 5,550.00 | 5,550.00 | 29.98% | 9,389,740 |
| May 11, 2026 | 4,800.00 | 4,805.00 | 4,200.00 | 4,270.00 | 4,270.00 | -8.47% | 1,050,626 |
| May 8, 2026 | 4,105.00 | 5,100.00 | 4,105.00 | 4,665.00 | 4,665.00 | 17.06% | 4,636,644 |
| May 7, 2026 | 4,080.00 | 4,095.00 | 3,860.00 | 3,985.00 | 3,985.00 | -2.09% | 315,895 |
| May 6, 2026 | 3,900.00 | 4,370.00 | 3,840.00 | 4,070.00 | 4,070.00 | 4.23% | 1,000,826 |
| May 4, 2026 | 3,945.00 | 4,150.00 | 3,845.00 | 3,905.00 | 3,905.00 | -1.01% | 424,436 |
| Apr 30, 2026 | 3,960.00 | 4,740.00 | 3,930.00 | 3,945.00 | 3,945.00 | 4.37% | 1,721,531 |
| Apr 29, 2026 | 3,735.00 | 3,875.00 | 3,700.00 | 3,780.00 | 3,780.00 | 1.48% | 207,566 |
| Apr 28, 2026 | 3,685.00 | 3,895.00 | 3,685.00 | 3,725.00 | 3,725.00 | 1.36% | 352,205 |
| Apr 27, 2026 | 3,535.00 | 3,760.00 | 3,535.00 | 3,675.00 | 3,675.00 | 4.40% | 325,833 |
| Apr 24, 2026 | 3,435.00 | 3,555.00 | 3,400.00 | 3,520.00 | 3,520.00 | 2.62% | 147,770 |
| Apr 23, 2026 | 3,530.00 | 3,530.00 | 3,335.00 | 3,430.00 | 3,430.00 | -2.14% | 176,126 |
| Apr 22, 2026 | 3,520.00 | 3,535.00 | 3,415.00 | 3,505.00 | 3,505.00 | -1.41% | 186,172 |
| Apr 21, 2026 | 3,700.00 | 3,700.00 | 3,505.00 | 3,555.00 | 3,555.00 | -2.87% | 174,655 |
| Apr 20, 2026 | 3,830.00 | 3,835.00 | 3,530.00 | 3,660.00 | 3,660.00 | -4.44% | 309,071 |
| Apr 17, 2026 | 3,405.00 | 3,925.00 | 3,375.00 | 3,830.00 | 3,830.00 | 13.99% | 1,426,702 |
| Apr 16, 2026 | 3,330.00 | 3,420.00 | 3,285.00 | 3,360.00 | 3,360.00 | 1.20% | 172,443 |
| Apr 15, 2026 | 3,215.00 | 3,345.00 | 3,210.00 | 3,320.00 | 3,320.00 | 3.27% | 158,339 |
| Apr 14, 2026 | 3,085.00 | 3,280.00 | 3,085.00 | 3,215.00 | 3,215.00 | 5.41% | 145,204 |
| Apr 13, 2026 | 3,010.00 | 3,115.00 | 3,010.00 | 3,050.00 | 3,050.00 | -1.29% | 65,114 |
| Apr 10, 2026 | 3,010.00 | 3,105.00 | 3,010.00 | 3,090.00 | 3,090.00 | 2.83% | 60,311 |
| Apr 9, 2026 | 3,105.00 | 3,150.00 | 2,980.00 | 3,005.00 | 3,005.00 | -3.06% | 55,783 |
| Apr 8, 2026 | 3,035.00 | 3,135.00 | 2,970.00 | 3,100.00 | 3,100.00 | 5.98% | 92,356 |
| Apr 7, 2026 | 3,045.00 | 3,045.00 | 2,810.00 | 2,925.00 | 2,925.00 | -1.52% | 77,221 |
| Apr 6, 2026 | 3,070.00 | 3,070.00 | 2,950.00 | 2,970.00 | 2,970.00 | -1.49% | 66,262 |
| Apr 3, 2026 | 3,030.00 | 3,085.00 | 2,975.00 | 3,015.00 | 3,015.00 | 1.34% | 71,383 |
| Apr 2, 2026 | 3,260.00 | 3,285.00 | 2,950.00 | 2,975.00 | 2,975.00 | -6.59% | 175,988 |
| Apr 1, 2026 | 3,150.00 | 3,250.00 | 3,150.00 | 3,185.00 | 3,185.00 | 2.74% | 94,287 |
| Mar 31, 2026 | 3,210.00 | 3,270.00 | 3,045.00 | 3,100.00 | 3,100.00 | -3.43% | 94,514 |
| Mar 30, 2026 | 3,135.00 | 3,240.00 | 2,955.00 | 3,210.00 | 3,210.00 | 2.39% | 130,783 |
| Mar 27, 2026 | 3,030.00 | 3,180.00 | 2,955.00 | 3,135.00 | 3,135.00 | 3.47% | 151,077 |