Skip to main content
logo
TPC Robotics Corporation (KOSDAQ:048770)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,440.00
-490.00 (-8.26%)
At close: May 20, 2026

TPC Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20265,800.006,120.005,350.005,440.005,440.00-8.26%1,974,566
May 19, 20266,880.006,900.005,570.005,930.005,930.00-16.48%3,655,738
May 18, 20267,910.007,910.006,800.007,100.007,100.00-6.21%1,003,746
May 15, 20269,760.0010,690.006,970.007,570.007,570.00-19.21%3,106,955
May 14, 20267,430.009,370.007,430.009,370.009,370.0029.96%1,706,662
May 13, 20265,600.007,210.005,600.007,210.007,210.0029.91%8,005,602
May 12, 20264,300.005,550.004,300.005,550.005,550.0029.98%9,389,740
May 11, 20264,800.004,805.004,200.004,270.004,270.00-8.47%1,050,626
May 8, 20264,105.005,100.004,105.004,665.004,665.0017.06%4,636,644
May 7, 20264,080.004,095.003,860.003,985.003,985.00-2.09%315,895
May 6, 20263,900.004,370.003,840.004,070.004,070.004.23%1,000,826
May 4, 20263,945.004,150.003,845.003,905.003,905.00-1.01%424,436
Apr 30, 20263,960.004,740.003,930.003,945.003,945.004.37%1,721,531
Apr 29, 20263,735.003,875.003,700.003,780.003,780.001.48%207,566
Apr 28, 20263,685.003,895.003,685.003,725.003,725.001.36%352,205
Apr 27, 20263,535.003,760.003,535.003,675.003,675.004.40%325,833
Apr 24, 20263,435.003,555.003,400.003,520.003,520.002.62%147,770
Apr 23, 20263,530.003,530.003,335.003,430.003,430.00-2.14%176,126
Apr 22, 20263,520.003,535.003,415.003,505.003,505.00-1.41%186,172
Apr 21, 20263,700.003,700.003,505.003,555.003,555.00-2.87%174,655
Apr 20, 20263,830.003,835.003,530.003,660.003,660.00-4.44%309,071
Apr 17, 20263,405.003,925.003,375.003,830.003,830.0013.99%1,426,702
Apr 16, 20263,330.003,420.003,285.003,360.003,360.001.20%172,443
Apr 15, 20263,215.003,345.003,210.003,320.003,320.003.27%158,339
Apr 14, 20263,085.003,280.003,085.003,215.003,215.005.41%145,204
Apr 13, 20263,010.003,115.003,010.003,050.003,050.00-1.29%65,114
Apr 10, 20263,010.003,105.003,010.003,090.003,090.002.83%60,311
Apr 9, 20263,105.003,150.002,980.003,005.003,005.00-3.06%55,783
Apr 8, 20263,035.003,135.002,970.003,100.003,100.005.98%92,356
Apr 7, 20263,045.003,045.002,810.002,925.002,925.00-1.52%77,221
Apr 6, 20263,070.003,070.002,950.002,970.002,970.00-1.49%66,262
Apr 3, 20263,030.003,085.002,975.003,015.003,015.001.34%71,383
Apr 2, 20263,260.003,285.002,950.002,975.002,975.00-6.59%175,988
Apr 1, 20263,150.003,250.003,150.003,185.003,185.002.74%94,287
Mar 31, 20263,210.003,270.003,045.003,100.003,100.00-3.43%94,514
Mar 30, 20263,135.003,240.002,955.003,210.003,210.002.39%130,783
Mar 27, 20263,030.003,180.002,955.003,135.003,135.003.47%151,077
Mar 26, 20263,180.003,180.003,030.003,030.003,030.00-3.19%77,475
Mar 25, 20263,120.003,147.003,050.003,130.003,130.002.62%94,537
Mar 24, 20263,030.003,140.002,970.003,050.003,050.001.67%69,909
Mar 23, 20263,040.003,040.002,945.003,000.003,000.00-1.64%130,069
Mar 20, 20263,035.003,120.003,005.003,050.003,050.000.49%124,258
Mar 19, 20263,090.003,090.003,000.003,035.003,035.00-2.10%75,405
Mar 18, 20263,140.003,215.003,080.003,100.003,100.00-0.64%93,635
Mar 17, 20263,100.003,195.003,075.003,120.003,120.001.96%123,124
Mar 16, 20263,150.003,150.003,020.003,060.003,060.00-0.81%75,890
Mar 13, 20263,080.003,115.002,990.003,085.003,085.00-1.28%93,145
Mar 12, 20263,120.003,170.003,060.003,125.003,125.000.16%109,231
Mar 11, 20263,170.003,190.003,060.003,120.003,120.001.13%159,908
Mar 10, 20263,100.003,140.003,025.003,085.003,085.001.82%119,190