TPC Robotics Corporation (KOSDAQ:048770)
South Korea · Delayed Price · Currency is KRW 2,685.00
-115.00 (-4.11%)
At close: Jul 20, 2026
TPC Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |