Skip to main content
logo
TPC Robotics Corporation (KOSDAQ:048770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,520.00
+90.00 (2.62%)
At close: Apr 24, 2026

TPC Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,435.003,555.003,400.003,520.003,520.002.62%144,380
Apr 23, 20263,530.003,530.003,335.003,430.003,430.00-2.14%176,025
Apr 22, 20263,520.003,535.003,415.003,505.003,505.00-1.41%184,756
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%308,092
Apr 17, 20263,405.003,925.003,375.003,830.003,830.0013.99%1,422,182
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%158,129
Apr 14, 20263,085.003,280.003,085.003,215.003,215.005.41%144,901
Apr 13, 20263,010.003,115.003,010.003,050.003,050.00-1.29%64,667
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%55,578
Apr 8, 20263,035.003,135.002,970.003,100.003,100.005.98%92,316
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%71,360
Apr 2, 20263,260.003,285.002,950.002,975.002,975.00-6.59%175,977
Apr 1, 20263,150.003,250.003,150.003,185.003,185.002.74%94,276
Mar 31, 20263,210.003,270.003,045.003,100.003,100.00-3.43%93,985
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%77,125
Mar 25, 20263,120.003,147.003,050.003,130.003,130.002.62%94,233
Mar 24, 20263,030.003,140.002,970.003,050.003,050.001.67%68,499
Mar 23, 20263,040.003,040.002,945.003,000.003,000.00-1.64%129,639
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%75,402
Mar 18, 20263,140.003,215.003,080.003,100.003,100.00-0.64%93,134
Mar 17, 20263,100.003,195.003,075.003,120.003,120.001.96%123,097
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%87,073
Mar 12, 20263,120.003,170.003,060.003,125.003,125.000.16%109,180
Mar 11, 20263,170.003,190.003,060.003,120.003,120.001.13%159,593
Mar 10, 20263,100.003,140.003,025.003,085.003,085.001.82%118,674
Mar 9, 20262,920.003,075.002,920.003,030.003,030.00-2.26%115,240
Mar 6, 20263,150.003,180.003,000.003,100.003,100.00-1.74%179,672
Mar 5, 20262,920.003,190.002,920.003,155.003,155.0014.52%181,097
Mar 4, 20263,000.003,100.002,640.002,755.002,755.00-13.64%422,365
Mar 3, 20263,300.003,335.003,110.003,190.003,190.00-5.34%279,130
Feb 27, 20263,375.003,425.003,300.003,370.003,370.00-0.15%235,482
Feb 26, 20263,605.003,605.003,360.003,375.003,375.00-4.26%335,929
Feb 25, 20263,510.003,620.003,450.003,525.003,525.001.29%355,131
Feb 24, 20263,425.003,530.003,340.003,480.003,480.001.61%288,794
Feb 23, 20263,570.003,660.003,280.003,425.003,425.00-2.42%477,031
Feb 20, 20263,745.003,790.003,510.003,510.003,510.00-6.28%463,377
Feb 19, 20263,845.003,935.003,645.003,745.003,745.00-1.58%431,760
Feb 13, 20263,950.003,950.003,760.003,805.003,805.00-4.16%336,171
Feb 12, 20263,990.004,050.003,815.003,970.003,970.00-0.75%468,025
Feb 11, 20264,140.004,145.003,935.004,000.004,000.00-2.44%331,370
Feb 10, 20264,170.004,300.004,035.004,100.004,100.000.12%701,124