TPC Robotics Corporation (KOSDAQ:048770)
South Korea · Delayed Price · Currency is KRW 3,050.00
-150.00 (-4.69%)
At close: Sep 3, 2026
TPC Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,310.00 | 3,310.00 | 2,945.00 | 3,050.00 | 3,050.00 | -4.69% | 555,770 |
| Sep 2, 2026 | 2,870.00 | 3,715.00 | 2,750.00 | 3,200.00 | 3,200.00 | 11.30% | 2,731,805 |
| Sep 1, 2026 | 2,825.00 | 2,910.00 | 2,815.00 | 2,875.00 | 2,875.00 | 1.77% | 40,768 |
| Aug 31, 2026 | 2,870.00 | 2,875.00 | 2,740.00 | 2,825.00 | 2,825.00 | -2.08% | 135,293 |
| Aug 28, 2026 | 2,920.00 | 2,975.00 | 2,730.00 | 2,885.00 | 2,885.00 | -1.20% | 68,444 |
| Aug 27, 2026 | 2,870.00 | 2,960.00 | 2,870.00 | 2,920.00 | 2,920.00 | 0.69% | 50,842 |
| Aug 26, 2026 | 2,985.00 | 2,985.00 | 2,850.00 | 2,900.00 | 2,900.00 | -0.85% | 43,276 |
| Aug 25, 2026 | 2,870.00 | 2,945.00 | 2,780.00 | 2,925.00 | 2,925.00 | 2.09% | 59,733 |
| Aug 24, 2026 | 2,825.00 | 2,920.00 | 2,825.00 | 2,865.00 | 2,865.00 | -0.87% | 47,539 |
| Aug 21, 2026 | 3,060.00 | 3,060.00 | 2,860.00 | 2,890.00 | 2,890.00 | -5.56% | 108,027 |
| Aug 20, 2026 | 3,110.00 | 3,200.00 | 3,040.00 | 3,060.00 | 3,060.00 | -1.29% | 64,327 |
| Aug 19, 2026 | 3,155.00 | 3,220.00 | 3,015.00 | 3,100.00 | 3,100.00 | -2.21% | 102,534 |
| Aug 18, 2026 | 3,360.00 | 3,405.00 | 3,130.00 | 3,170.00 | 3,170.00 | -5.37% | 193,911 |
| Aug 14, 2026 | 3,345.00 | 3,520.00 | 3,280.00 | 3,350.00 | 3,350.00 | - | 193,832 |
| Aug 13, 2026 | 3,325.00 | 3,445.00 | 3,205.00 | 3,350.00 | 3,350.00 | 2.29% | 162,277 |
| Aug 12, 2026 | 3,175.00 | 3,280.00 | 3,070.00 | 3,275.00 | 3,275.00 | 3.15% | 87,642 |
| 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 |