Skip to main content
logo
TPC Robotics Corporation (KOSDAQ:048770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,125.00
+70.00 (1.73%)
At close: Oct 2, 2026

TPC Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20264,070.004,190.004,030.004,125.004,125.001.73%213,403
Oct 1, 20264,010.004,090.003,820.004,055.004,055.002.14%199,115
Sep 30, 20264,170.004,175.003,950.003,970.003,970.00-4.45%207,598
Sep 29, 20264,245.004,255.004,030.004,155.004,155.001.22%238,685
Sep 28, 20264,220.004,290.004,100.004,105.004,105.00-2.26%268,768
Sep 23, 20264,340.004,580.004,165.004,200.004,200.00-0.36%426,668
Sep 22, 20264,340.004,410.004,215.004,215.004,215.00-2.88%422,832
Sep 21, 20264,400.004,410.004,010.004,340.004,340.00-0.23%462,729
Sep 18, 20264,345.004,470.004,190.004,350.004,350.002.11%582,675
Sep 17, 20264,330.004,365.004,180.004,260.004,260.00-0.81%288,204
Sep 16, 20264,430.004,430.004,145.004,295.004,295.00-3.59%643,378
Sep 15, 20264,355.004,895.004,130.004,455.004,455.005.57%4,445,192
Sep 14, 20264,165.004,780.004,030.004,220.004,220.000.96%2,981,890
Sep 11, 20264,380.004,380.004,170.004,180.004,180.00-6.90%796,868
Sep 10, 20264,695.005,420.004,435.004,490.004,490.001.24%4,731,400
Sep 9, 20264,285.004,565.004,200.004,435.004,435.002.78%1,585,124
Sep 8, 20264,445.004,600.004,290.004,315.004,315.00-1.37%2,583,918
Sep 7, 20264,515.005,000.004,300.004,375.004,375.0010.34%9,117,976
Sep 4, 20263,120.003,965.003,120.003,965.003,965.0030.00%1,859,780
Sep 3, 20263,310.003,310.002,945.003,050.003,050.00-4.69%555,770
Sep 2, 20262,870.003,715.002,750.003,200.003,200.0011.30%2,731,805
Sep 1, 20262,825.002,910.002,815.002,875.002,875.001.77%40,768
Aug 31, 20262,870.002,875.002,740.002,825.002,825.00-2.08%135,293
Aug 28, 20262,920.002,975.002,730.002,885.002,885.00-1.20%68,444
Aug 27, 20262,870.002,960.002,870.002,920.002,920.000.69%50,842
Aug 26, 20262,985.002,985.002,850.002,900.002,900.00-0.85%43,276
Aug 25, 20262,870.002,945.002,780.002,925.002,925.002.09%59,733
Aug 24, 20262,825.002,920.002,825.002,865.002,865.00-0.87%47,539
Aug 21, 20263,060.003,060.002,860.002,890.002,890.00-5.56%108,027
Aug 20, 20263,110.003,200.003,040.003,060.003,060.00-1.29%64,327
Aug 19, 20263,155.003,220.003,015.003,100.003,100.00-2.21%102,534
Aug 18, 20263,360.003,405.003,130.003,170.003,170.00-5.37%193,911
Aug 14, 20263,345.003,520.003,280.003,350.003,350.00-193,832
Aug 13, 20263,325.003,445.003,205.003,350.003,350.002.29%162,277
Aug 12, 20263,175.003,280.003,070.003,275.003,275.003.15%87,642
Aug 11, 20263,290.003,300.003,120.003,175.003,175.00-1.55%100,363
Aug 10, 20263,000.003,225.003,000.003,225.003,225.007.50%104,075
Aug 7, 20263,130.003,180.002,980.003,000.003,000.00-4.15%108,613
Aug 6, 20263,245.003,270.003,035.003,130.003,130.00-0.95%165,326
Aug 5, 20263,060.003,170.002,955.003,160.003,160.007.12%135,853
Aug 4, 20262,765.002,990.002,765.002,950.002,950.005.73%159,645
Aug 3, 20262,720.002,935.002,675.002,790.002,790.003.53%192,366
Jul 31, 20262,620.002,700.002,525.002,695.002,695.0010.91%118,234
Jul 30, 20262,505.002,690.002,410.002,430.002,430.00-2.99%185,147
Jul 29, 20262,855.002,915.002,400.002,505.002,505.00-8.24%425,325
Jul 28, 20262,855.002,855.002,650.002,730.002,730.00-6.51%113,592
Jul 27, 20262,880.003,040.002,840.002,920.002,920.004.29%197,384
Jul 24, 20263,180.003,180.002,800.002,800.002,800.00-11.95%233,481
Jul 23, 20263,085.003,250.002,915.003,180.003,180.007.25%416,630
Jul 22, 20263,140.003,390.002,910.002,965.002,965.002.42%974,248