Skip to main content
TPC Mechatronics Corporation (KOSDAQ:048770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,335.00
-75.00 (-3.11%)
Last updated: Dec 5, 2025, 11:07 AM KST

TPC Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,435.002,435.002,260.002,280.002,280.00-5.39%145,701
Dec 4, 20252,480.002,530.002,350.002,410.002,410.00-1.63%223,485
Dec 3, 20252,385.002,480.002,320.002,450.002,450.003.38%146,888
Dec 2, 20252,410.002,410.002,325.002,370.002,370.000.21%63,319
Dec 1, 20252,400.002,475.002,300.002,365.002,365.001.07%311,216
Nov 28, 20252,090.002,345.002,090.002,340.002,340.0011.16%362,946
Nov 27, 20252,040.002,130.002,025.002,105.002,105.004.21%82,595
Nov 26, 20252,065.002,065.001,980.002,020.002,020.00-40,635
Nov 25, 20252,020.002,100.002,010.002,020.002,020.00-1.22%22,764
Nov 24, 20252,045.002,095.002,000.002,045.002,045.00-0.73%56,403
Nov 21, 20251,950.002,180.001,910.002,060.002,060.003.83%195,393
Nov 20, 20251,942.002,005.001,942.001,984.001,984.000.97%13,161
Nov 19, 20251,935.001,985.001,915.001,965.001,965.001.60%26,003
Nov 18, 20252,015.002,015.001,925.001,934.001,934.00-3.78%50,771
Nov 17, 20252,025.002,045.001,960.002,010.002,010.00-0.74%53,619
Nov 14, 20252,030.002,085.002,020.002,025.002,025.00-2.41%19,471
Nov 13, 20252,070.002,120.002,030.002,075.002,075.00-1.19%43,303
Nov 12, 20252,075.002,100.002,015.002,100.002,100.002.44%26,468
Nov 11, 20252,100.002,130.002,017.002,050.002,050.00-0.49%76,821
Nov 10, 20252,055.002,080.002,000.002,060.002,060.000.24%39,862
Nov 7, 20252,080.002,085.002,005.002,055.002,055.00-1.91%56,607
Nov 6, 20252,115.002,160.002,030.002,095.002,095.00-0.95%51,859
Nov 5, 20252,205.002,205.002,010.002,115.002,115.00-4.08%146,880
Nov 4, 20252,300.002,325.002,185.002,205.002,205.00-4.75%131,603
Nov 3, 20252,220.002,395.002,180.002,315.002,315.004.75%329,567
Oct 31, 20252,145.002,220.002,120.002,210.002,210.003.76%76,557
Oct 30, 20252,280.002,280.002,110.002,130.002,130.00-3.84%76,881
Oct 29, 20252,175.002,230.002,175.002,215.002,215.001.14%60,893
Oct 28, 20252,190.002,235.002,165.002,190.002,190.00-0.68%50,883
Oct 27, 20252,280.002,400.002,195.002,205.002,205.00-3.08%120,362
Oct 24, 20252,275.002,325.002,260.002,275.002,275.000.44%82,185
Oct 23, 20252,300.002,305.002,265.002,265.002,265.00-1.95%31,610
Oct 22, 20252,350.002,350.002,265.002,310.002,310.00-1.28%55,257
Oct 21, 20252,410.002,420.002,275.002,340.002,340.00-2.90%169,289
Oct 20, 20252,245.002,425.002,245.002,410.002,410.007.35%225,854
Oct 17, 20252,290.002,365.002,200.002,245.002,245.00-4.47%92,439
Oct 16, 20252,455.002,500.002,285.002,350.002,350.00-4.28%218,275
Oct 15, 20252,360.002,470.002,355.002,455.002,455.004.91%264,334
Oct 14, 20252,290.002,460.002,290.002,340.002,340.000.86%388,021
Oct 13, 20252,310.002,400.002,245.002,320.002,320.000.22%135,601
Oct 10, 20252,175.002,315.002,155.002,315.002,315.006.44%108,711
Oct 2, 20252,265.002,265.002,140.002,175.002,175.00-2.47%119,722
Oct 1, 20252,290.002,335.002,230.002,230.002,230.00-2.62%75,272
Sep 30, 20252,250.002,360.002,240.002,290.002,290.001.10%81,322
Sep 29, 20252,415.002,420.002,265.002,265.002,265.00-3.21%122,410
Sep 26, 20252,400.002,585.002,290.002,340.002,340.00-2.30%513,830
Sep 25, 20252,245.002,575.002,205.002,395.002,395.007.16%1,182,071
Sep 24, 20252,280.002,280.002,180.002,235.002,235.00-1.97%123,322
Sep 23, 20252,340.002,360.002,215.002,280.002,280.00-2.56%193,935
Sep 22, 20252,380.002,410.002,300.002,340.002,340.00-1.68%176,986
Sep 19, 20252,530.002,530.002,320.002,380.002,380.00-3.25%415,436
Sep 18, 20252,555.002,710.002,410.002,460.002,460.00-1.80%1,715,273
Sep 17, 20252,425.002,535.002,340.002,505.002,505.003.30%1,343,411
Sep 16, 20252,790.002,820.002,410.002,425.002,425.00-8.66%2,815,277
Sep 15, 20252,050.002,655.002,040.002,655.002,655.0029.83%5,842,605
Sep 12, 20251,960.002,200.001,920.002,045.002,045.005.30%652,989
Sep 11, 20251,942.001,965.001,929.001,942.001,942.00-7,631
Sep 10, 20251,929.001,944.001,914.001,942.001,942.001.52%19,383
Sep 9, 20251,941.001,941.001,913.001,913.001,913.00-0.57%6,187
Sep 8, 20251,926.001,940.001,900.001,924.001,924.001.10%19,276
Sep 5, 20251,924.001,924.001,903.001,903.001,903.00-0.21%8,667
Sep 4, 20251,942.001,942.001,900.001,907.001,907.000.10%7,486
Sep 3, 20251,915.001,924.001,901.001,905.001,905.00-0.52%11,609
Sep 2, 20251,910.001,930.001,910.001,915.001,915.00-0.26%11,753
Sep 1, 20251,944.001,944.001,914.001,920.001,920.00-0.26%13,153
Aug 29, 20251,958.001,985.001,917.001,925.001,925.00-1.64%16,180
Aug 28, 20251,970.001,978.001,944.001,957.001,957.000.31%16,958
Aug 27, 20252,010.002,010.001,951.001,951.001,951.00-3.42%40,168
Aug 26, 20251,917.002,020.001,905.002,020.002,020.005.37%99,308
Aug 25, 20251,913.001,929.001,900.001,917.001,917.000.95%33,327
Aug 22, 20251,915.001,919.001,899.001,899.001,899.00-1.04%23,510
Aug 21, 20251,908.001,922.001,906.001,919.001,919.000.73%3,511
Aug 20, 20251,903.001,921.001,895.001,905.001,905.00-0.78%19,491
Aug 19, 20251,939.001,940.001,919.001,920.001,920.00-0.98%9,137
Aug 18, 20251,959.001,959.001,938.001,939.001,939.00-0.72%5,511
Aug 14, 20251,969.001,969.001,944.001,953.001,953.000.57%15,598
Aug 13, 20251,939.001,944.001,932.001,942.001,942.000.15%9,099
Aug 12, 20251,938.001,947.001,903.001,939.001,939.001.47%15,309
Aug 11, 20251,920.001,934.001,911.001,911.001,911.00-0.42%9,526
Aug 8, 20251,922.001,927.001,899.001,919.001,919.000.84%9,219
Aug 7, 20251,959.001,959.001,903.001,903.001,903.00-1.14%10,048
Aug 6, 20251,960.001,960.001,915.001,925.001,925.000.16%8,923
Aug 5, 20251,940.001,940.001,914.001,922.001,922.00-0.93%15,972
Aug 4, 20251,964.001,964.001,920.001,940.001,940.00-1.22%17,097
Aug 1, 20251,998.001,998.001,962.001,964.001,964.00-1.70%12,642
Jul 31, 20251,985.002,060.001,974.001,998.001,998.000.65%15,537
Jul 30, 20252,020.002,020.001,971.001,985.001,985.00-0.45%24,263
Jul 29, 20252,075.002,075.001,985.001,994.001,994.00-2.01%10,855
Jul 28, 20251,973.002,035.001,965.002,035.002,035.003.25%14,013
Jul 25, 20251,994.001,994.001,971.001,971.001,971.00-1.15%21,588
Jul 24, 20251,997.002,005.001,981.001,994.001,994.00-0.15%10,190
Jul 23, 20252,035.002,035.001,983.001,997.001,997.00-3.06%26,953
Jul 22, 20252,020.002,060.002,010.002,060.002,060.001.23%12,400
Jul 21, 20252,055.002,065.002,020.002,035.002,035.00-0.97%23,029
Jul 18, 20252,095.002,130.002,050.002,055.002,055.00-2.61%44,923
Jul 17, 20252,120.002,130.002,105.002,110.002,110.00-0.47%12,334
Jul 16, 20252,165.002,185.002,100.002,120.002,120.00-2.30%30,071
Jul 15, 20252,080.002,180.002,080.002,170.002,170.004.08%43,006
Jul 14, 20252,085.002,100.002,065.002,085.002,085.00-0.71%16,483
Jul 11, 20252,120.002,140.002,085.002,100.002,100.00-1.18%46,268