Skip to main content
TPC Mechatronics Corporation (KOSDAQ:048770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
-55.00 (-1.74%)
At close: Mar 6, 2026

TPC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 9, 20264,260.004,340.003,960.004,095.004,095.00-2.03%899,037
Feb 6, 20264,600.004,735.004,060.004,180.004,180.00-13.28%1,882,866
Feb 5, 20263,985.005,180.003,810.004,820.004,820.0020.95%8,759,127
Feb 4, 20264,270.004,445.003,925.003,985.003,985.00-6.67%756,302
Feb 3, 20263,650.004,370.003,580.004,270.004,270.0022.00%2,716,725
Feb 2, 20263,605.003,685.003,385.003,500.003,500.00-4.11%400,051
Jan 30, 20263,750.003,830.003,620.003,650.003,650.00-2.67%492,241
Jan 29, 20264,070.004,070.003,620.003,750.003,750.00-5.90%975,655
Jan 28, 20263,550.004,095.003,405.003,985.003,985.0020.39%2,145,201
Jan 27, 20263,545.003,545.003,240.003,310.003,310.00-5.43%686,459
Jan 26, 20263,655.003,760.003,420.003,500.003,500.00-4.89%808,394
Jan 23, 20263,970.004,030.003,655.003,680.003,680.00-5.64%766,988
Jan 22, 20264,050.004,385.003,795.003,900.003,900.000.52%1,568,231
Jan 21, 20263,600.004,050.003,455.003,880.003,880.006.16%1,714,138
Jan 20, 20263,895.004,030.003,590.003,655.003,655.00-2.27%985,055
Jan 19, 20263,450.003,890.003,450.003,740.003,740.0011.98%1,485,307
Jan 16, 20263,530.003,620.003,280.003,340.003,340.00-4.16%798,279
Jan 15, 20263,290.003,565.003,230.003,485.003,485.006.25%842,282
Jan 14, 20263,395.003,480.003,205.003,280.003,280.00-2.96%370,492
Jan 13, 20263,500.003,525.003,155.003,380.003,380.00-1.46%790,081
Jan 12, 20263,305.003,640.003,280.003,430.003,430.004.73%1,521,609
Jan 9, 20262,960.003,395.002,960.003,275.003,275.0011.39%1,300,880
Jan 8, 20263,200.003,235.002,910.002,940.002,940.00-6.96%545,016
Jan 7, 20263,290.003,330.003,075.003,160.003,160.00-4.68%539,892
Jan 6, 20263,515.003,520.003,250.003,315.003,315.00-5.69%685,436
Jan 5, 20263,200.003,720.003,200.003,515.003,515.009.84%1,991,307
Jan 2, 20263,125.003,315.003,070.003,200.003,200.005.26%1,064,760
Dec 30, 20253,365.003,365.003,015.003,040.003,040.00-7.46%986,273
Dec 29, 20252,785.003,560.002,700.003,285.003,285.0019.02%5,597,068
Dec 26, 20252,950.002,980.002,735.002,760.002,750.00-5.64%721,122
Dec 24, 20252,760.003,080.002,645.002,925.002,914.405.98%1,504,556
Dec 23, 20252,520.003,200.002,425.002,760.002,750.009.52%3,371,658
Dec 22, 20252,445.002,555.002,370.002,520.002,510.873.70%361,139
Dec 19, 20252,545.002,545.002,340.002,430.002,421.20-3.57%268,555
Dec 18, 20252,400.002,530.002,335.002,520.002,510.874.35%284,977
Dec 17, 20252,530.002,560.002,395.002,415.002,406.25-4.55%312,447
Dec 16, 20252,870.002,870.002,475.002,530.002,520.83-11.54%730,073
Dec 15, 20252,725.003,115.002,690.002,860.002,849.642.33%1,582,119
Dec 12, 20252,750.002,900.002,590.002,795.002,784.8721.26%3,393,798
Dec 11, 20252,325.002,350.002,270.002,305.002,296.651.10%54,890
Dec 10, 20252,315.002,330.002,265.002,280.002,271.74-1.72%43,752
Dec 9, 20252,350.002,350.002,265.002,320.002,311.59-1.28%55,780
Dec 8, 20252,285.002,365.002,280.002,350.002,341.493.07%92,963
Dec 5, 20252,435.002,435.002,260.002,280.002,271.74-5.39%146,019
Dec 4, 20252,480.002,530.002,350.002,410.002,401.27-1.63%223,485
Dec 3, 20252,385.002,480.002,320.002,450.002,441.123.38%148,484
Dec 2, 20252,410.002,410.002,325.002,370.002,361.410.21%64,107
Dec 1, 20252,400.002,475.002,300.002,365.002,356.431.07%311,352
Nov 28, 20252,090.002,345.002,090.002,340.002,331.5211.16%362,946
Nov 27, 20252,040.002,130.002,025.002,105.002,097.374.21%82,595
Nov 26, 20252,065.002,065.001,980.002,020.002,012.68-40,668
Nov 25, 20252,020.002,100.002,010.002,020.002,012.68-1.22%22,764
Nov 24, 20252,045.002,095.002,000.002,045.002,037.59-0.73%56,403
Nov 21, 20251,950.002,180.001,910.002,060.002,052.543.83%195,427
Nov 20, 20251,942.002,005.001,942.001,984.001,976.810.97%13,161
Nov 19, 20251,935.001,985.001,915.001,965.001,957.881.60%26,003
Nov 18, 20252,015.002,015.001,925.001,934.001,926.99-3.78%50,771
Nov 17, 20252,025.002,045.001,960.002,010.002,002.72-0.74%53,619
Nov 14, 20252,030.002,085.002,020.002,025.002,017.66-2.41%19,471
Nov 13, 20252,070.002,120.002,030.002,075.002,067.48-1.19%43,303
Nov 12, 20252,075.002,100.002,015.002,100.002,092.392.44%26,468
Nov 11, 20252,100.002,130.002,017.002,050.002,042.57-0.49%76,821
Nov 10, 20252,055.002,080.002,000.002,060.002,052.540.24%39,862
Nov 7, 20252,080.002,085.002,005.002,055.002,047.55-1.91%56,607
Nov 6, 20252,115.002,160.002,030.002,095.002,087.41-0.95%51,859
Nov 5, 20252,205.002,205.002,010.002,115.002,107.34-4.08%146,880
Nov 4, 20252,300.002,325.002,185.002,205.002,197.01-4.75%131,603
Nov 3, 20252,220.002,395.002,180.002,315.002,306.614.75%329,567
Oct 31, 20252,145.002,220.002,120.002,210.002,201.993.76%76,557
Oct 30, 20252,280.002,280.002,110.002,130.002,122.28-3.84%76,881
Oct 29, 20252,175.002,230.002,175.002,215.002,206.971.14%60,893
Oct 28, 20252,190.002,235.002,165.002,190.002,182.07-0.68%50,883
Oct 27, 20252,280.002,400.002,195.002,205.002,197.01-3.08%120,362
Oct 24, 20252,275.002,325.002,260.002,275.002,266.760.44%82,185
Oct 23, 20252,300.002,305.002,265.002,265.002,256.79-1.95%31,610
Oct 22, 20252,350.002,350.002,265.002,310.002,301.63-1.28%55,257
Oct 21, 20252,410.002,420.002,275.002,340.002,331.52-2.90%169,289
Oct 20, 20252,245.002,425.002,245.002,410.002,401.277.35%225,854
Oct 17, 20252,290.002,365.002,200.002,245.002,236.87-4.47%92,439
Oct 16, 20252,455.002,500.002,285.002,350.002,341.49-4.28%218,275
Oct 15, 20252,360.002,470.002,355.002,455.002,446.114.91%264,334
Oct 14, 20252,290.002,460.002,290.002,340.002,331.520.86%388,021
Oct 13, 20252,310.002,400.002,245.002,320.002,311.590.22%135,601
Oct 10, 20252,175.002,315.002,155.002,315.002,306.616.44%108,711