TPC Robotics Corporation 048770
KRX · South Korea · Producer Manufacturing
KRW 4,125.00+70.00 (+1.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,125.00 | +1.73% | KRW 4,070.00 | KRW 4,190.00 | KRW 4,030.00 | 244.95K |
| 2026-10-01 | KRW 4,055.00 | +2.14% | KRW 4,010.00 | KRW 4,090.00 | KRW 3,820.00 | 208.12K |
| 2026-09-30 | KRW 3,970.00 | -4.45% | KRW 4,170.00 | KRW 4,175.00 | KRW 3,950.00 | 222.57K |
| 2026-09-29 | KRW 4,155.00 | +1.22% | KRW 4,245.00 | KRW 4,255.00 | KRW 4,030.00 |
| 264.48K |
| 2026-09-28 | KRW 4,105.00 | -2.26% | KRW 4,220.00 | KRW 4,290.00 | KRW 4,100.00 | 295.26K |
| 2026-09-23 | KRW 4,200.00 | -0.36% | KRW 4,340.00 | KRW 4,580.00 | KRW 4,165.00 | 444.45K |
| 2026-09-22 | KRW 4,215.00 | -2.88% | KRW 4,340.00 | KRW 4,410.00 | KRW 4,215.00 | 438.02K |
| 2026-09-21 | KRW 4,340.00 | -0.23% | KRW 4,400.00 | KRW 4,410.00 | KRW 4,010.00 | 486.41K |
| 2026-09-18 | KRW 4,350.00 | +2.11% | KRW 4,345.00 | KRW 4,470.00 | KRW 4,190.00 | 582.68K |
| 2026-09-17 | KRW 4,260.00 | -0.81% | KRW 4,330.00 | KRW 4,365.00 | KRW 4,180.00 | 321.35K |
| 2026-09-16 | KRW 4,295.00 | -3.59% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,145.00 | 671.86K |
| 2026-09-15 | KRW 4,455.00 | +5.57% | KRW 4,355.00 | KRW 4,895.00 | KRW 4,130.00 | 4.54M |
| 2026-09-14 | KRW 4,220.00 | +0.96% | KRW 4,165.00 | KRW 4,780.00 | KRW 4,030.00 | 3.04M |
| 2026-09-11 | KRW 4,180.00 | -6.90% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,170.00 | 802.23K |
| 2026-09-10 | KRW 4,490.00 | +1.24% | KRW 4,695.00 | KRW 5,420.00 | KRW 4,435.00 | 4.75M |
| 2026-09-09 | KRW 4,435.00 | +2.78% | KRW 4,285.00 | KRW 4,565.00 | KRW 4,200.00 | 1.60M |
| 2026-09-08 | KRW 4,315.00 | -1.37% | KRW 4,445.00 | KRW 4,600.00 | KRW 4,290.00 | 2.59M |
| 2026-09-07 | KRW 4,375.00 | +10.34% | KRW 4,515.00 | KRW 5,000.00 | KRW 4,300.00 | 9.16M |
| 2026-09-04 | KRW 3,965.00 | +30.00% | KRW 3,120.00 | KRW 3,965.00 | KRW 3,120.00 | 1.86M |
| 2026-09-03 | KRW 3,050.00 | -4.69% | KRW 3,310.00 | KRW 3,310.00 | KRW 2,945.00 | 556.83K |
| 2026-09-02 | KRW 3,200.00 | +11.30% | KRW 2,870.00 | KRW 3,715.00 | KRW 2,750.00 | 2.74M |
| 2026-09-01 | KRW 2,875.00 | +1.77% | KRW 2,825.00 | KRW 2,910.00 | KRW 2,815.00 | 41.08K |
| 2026-08-31 | KRW 2,825.00 | -2.08% | KRW 2,870.00 | KRW 2,875.00 | KRW 2,740.00 | 135.37K |
| 2026-08-28 | KRW 2,885.00 | -1.20% | KRW 2,920.00 | KRW 2,975.00 | KRW 2,730.00 | 68.45K |
| 2026-08-27 | KRW 2,920.00 | +0.69% | KRW 2,870.00 | KRW 2,960.00 | KRW 2,870.00 | 51.38K |
| 2026-08-26 | KRW 2,900.00 | -0.85% | KRW 2,985.00 | KRW 2,985.00 | KRW 2,850.00 | 43.31K |
| 2026-08-25 | KRW 2,925.00 | +2.09% | KRW 2,870.00 | KRW 2,945.00 | KRW 2,780.00 | 60.21K |
| 2026-08-24 | KRW 2,865.00 | -0.87% | KRW 2,825.00 | KRW 2,920.00 | KRW 2,825.00 | 47.70K |
| 2026-08-21 | KRW 2,890.00 | -5.56% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,860.00 | 108.13K |
| 2026-08-20 | KRW 3,060.00 | -1.29% | KRW 3,110.00 | KRW 3,200.00 | KRW 3,040.00 | 65.45K |
| 2026-08-19 | KRW 3,100.00 | -2.21% | KRW 3,155.00 | KRW 3,220.00 | KRW 3,015.00 | 102.74K |
| 2026-08-18 | KRW 3,170.00 | -5.37% | KRW 3,360.00 | KRW 3,405.00 | KRW 3,130.00 | 193.91K |
| 2026-08-14 | KRW 3,350.00 | 0.00% | KRW 3,345.00 | KRW 3,520.00 | KRW 3,280.00 | 193.83K |
| 2026-08-13 | KRW 3,350.00 | +2.29% | KRW 3,325.00 | KRW 3,445.00 | KRW 3,205.00 | 162.28K |
| 2026-08-12 | KRW 3,275.00 | +3.15% | KRW 3,175.00 | KRW 3,280.00 | KRW 3,070.00 | 87.64K |
| 2026-08-11 | KRW 3,175.00 | -1.55% | KRW 3,290.00 | KRW 3,300.00 | KRW 3,120.00 | 100.36K |
| 2026-08-10 | KRW 3,225.00 | +7.50% | KRW 3,000.00 | KRW 3,225.00 | KRW 3,000.00 | 104.21K |
| 2026-08-07 | KRW 3,000.00 | -4.15% | KRW 3,130.00 | KRW 3,180.00 | KRW 2,980.00 | 108.61K |
| 2026-08-06 | KRW 3,130.00 | -0.95% | KRW 3,245.00 | KRW 3,270.00 | KRW 3,035.00 | 165.40K |
| 2026-08-05 | KRW 3,160.00 | +7.12% | KRW 3,060.00 | KRW 3,170.00 | KRW 2,955.00 | 135.85K |
| 2026-08-04 | KRW 2,950.00 | +5.73% | KRW 2,765.00 | KRW 2,990.00 | KRW 2,765.00 | 159.65K |
| 2026-08-03 | KRW 2,790.00 | +3.53% | KRW 2,720.00 | KRW 2,935.00 | KRW 2,675.00 | 192.37K |
| 2026-07-31 | KRW 2,695.00 | +10.91% | KRW 2,620.00 | KRW 2,700.00 | KRW 2,525.00 | 119.16K |
| 2026-07-30 | KRW 2,430.00 | -2.99% | KRW 2,505.00 | KRW 2,690.00 | KRW 2,410.00 | 185.15K |
| 2026-07-29 | KRW 2,505.00 | -8.24% | KRW 2,855.00 | KRW 2,915.00 | KRW 2,400.00 | 425.33K |
| 2026-07-28 | KRW 2,730.00 | -6.51% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,650.00 | 113.59K |
| 2026-07-27 | KRW 2,920.00 | +4.29% | KRW 2,880.00 | KRW 3,040.00 | KRW 2,840.00 | 197.38K |
| 2026-07-24 | KRW 2,800.00 | -11.95% | KRW 3,180.00 | KRW 3,180.00 | KRW 2,800.00 | 233.48K |
| 2026-07-23 | KRW 3,180.00 | +7.25% | KRW 3,085.00 | KRW 3,250.00 | KRW 2,915.00 | 416.63K |
| 2026-07-22 | KRW 2,965.00 | +2.42% | KRW 3,140.00 | KRW 3,390.00 | KRW 2,910.00 | 974.25K |
| 2026-07-21 | KRW 2,895.00 | +7.82% | KRW 2,660.00 | KRW 3,290.00 | KRW 2,580.00 | 923.61K |
| 2026-07-20 | KRW 2,685.00 | -4.11% | KRW 2,800.00 | KRW 2,805.00 | KRW 2,615.00 | 72.61K |
| 2026-07-16 | KRW 2,800.00 | -5.41% | KRW 2,875.00 | KRW 2,925.00 | KRW 2,735.00 | 94.41K |
| 2026-07-15 | KRW 2,960.00 | +9.83% | KRW 2,725.00 | KRW 2,965.00 | KRW 2,725.00 | 125.64K |
| 2026-07-14 | KRW 2,695.00 | -3.06% | KRW 2,780.00 | KRW 2,815.00 | KRW 2,525.00 | 149.12K |
| 2026-07-13 | KRW 2,780.00 | -9.15% | KRW 3,060.00 | KRW 3,145.00 | KRW 2,775.00 | 186.41K |
| 2026-07-10 | KRW 3,060.00 | +8.51% | KRW 2,830.00 | KRW 3,140.00 | KRW 2,830.00 | 110.30K |
| 2026-07-09 | KRW 2,820.00 | -3.09% | KRW 2,860.00 | KRW 3,025.00 | KRW 2,780.00 | 188.16K |
| 2026-07-08 | KRW 2,910.00 | -7.47% | KRW 3,100.00 | KRW 3,160.00 | KRW 2,870.00 | 181.54K |
| 2026-07-07 | KRW 3,145.00 | -2.93% | KRW 3,240.00 | KRW 3,315.00 | KRW 3,005.00 | 136.73K |
| 2026-07-06 | KRW 3,240.00 | +0.47% | KRW 3,265.00 | KRW 3,315.00 | KRW 3,105.00 | 89.14K |
| 2026-07-03 | KRW 3,225.00 | +5.91% | KRW 3,045.00 | KRW 3,225.00 | KRW 2,890.00 | 204.10K |
| 2026-07-02 | KRW 3,045.00 | -5.58% | KRW 3,215.00 | KRW 3,215.00 | KRW 2,995.00 | 113.51K |
| 2026-07-01 | KRW 3,225.00 | +0.94% | KRW 3,200.00 | KRW 3,340.00 | KRW 3,075.00 | 207.34K |
| 2026-06-30 | KRW 3,195.00 | -0.62% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,135.00 | 142.55K |
| 2026-06-29 | KRW 3,215.00 | +11.05% | KRW 2,895.00 | KRW 3,250.00 | KRW 2,885.00 | 192.48K |
| 2026-06-26 | KRW 2,895.00 | -6.16% | KRW 3,085.00 | KRW 3,090.00 | KRW 2,815.00 | 244.85K |
| 2026-06-25 | KRW 3,085.00 | -5.22% | KRW 3,255.00 | KRW 3,355.00 | KRW 3,060.00 | 229.48K |
| 2026-06-24 | KRW 3,255.00 | -2.98% | KRW 3,355.00 | KRW 3,530.00 | KRW 3,195.00 | 340.92K |
| 2026-06-23 | KRW 3,355.00 | -11.83% | KRW 3,775.00 | KRW 3,800.00 | KRW 3,350.00 | 254.53K |
| 2026-06-22 | KRW 3,805.00 | -1.04% | KRW 3,845.00 | KRW 3,980.00 | KRW 3,725.00 | 128.69K |
| 2026-06-19 | KRW 3,845.00 | -8.23% | KRW 4,155.00 | KRW 4,155.00 | KRW 3,695.00 | 387.17K |
| 2026-06-18 | KRW 4,190.00 | -3.12% | KRW 4,400.00 | KRW 4,400.00 | KRW 3,995.00 | 231.34K |
| 2026-06-17 | KRW 4,325.00 | -1.59% | KRW 4,345.00 | KRW 4,510.00 | KRW 4,200.00 | 207.65K |
| 2026-06-16 | KRW 4,395.00 | -2.44% | KRW 4,640.00 | KRW 4,660.00 | KRW 4,340.00 | 235.95K |
| 2026-06-15 | KRW 4,505.00 | +5.01% | KRW 4,370.00 | KRW 4,590.00 | KRW 4,175.00 | 462.68K |
| 2026-06-12 | KRW 4,290.00 | +2.02% | KRW 4,290.00 | KRW 4,560.00 | KRW 4,185.00 | 491.96K |
| 2026-06-11 | KRW 4,205.00 | -2.10% | KRW 4,150.00 | KRW 4,275.00 | KRW 3,950.00 | 385.99K |
| 2026-06-10 | KRW 4,295.00 | -6.53% | KRW 4,355.00 | KRW 4,570.00 | KRW 4,120.00 | 5 |
| 2026-06-09 | KRW 4,595.00 | +0.33% | KRW 4,595.00 | KRW 4,895.00 | KRW 4,350.00 | 386.29K |
| 2026-06-08 | KRW 4,580.00 | -8.40% | KRW 4,655.00 | KRW 4,950.00 | KRW 4,220.00 | 453.21K |
| 2026-06-05 | KRW 5,000.00 | +3.52% | KRW 4,700.00 | KRW 5,060.00 | KRW 4,520.00 | 669.52K |
| 2026-06-04 | KRW 4,830.00 | -1.63% | KRW 4,890.00 | KRW 5,040.00 | KRW 4,650.00 | 355.25K |
| 2026-06-02 | KRW 4,910.00 | -5.58% | KRW 5,360.00 | KRW 5,600.00 | KRW 4,770.00 | 886.62K |
| 2026-06-01 | KRW 5,200.00 | -4.41% | KRW 5,580.00 | KRW 6,430.00 | KRW 5,150.00 | 2.51M |
| 2026-05-29 | KRW 5,440.00 | -2.16% | KRW 5,740.00 | KRW 5,780.00 | KRW 5,010.00 | 479.91K |
| 2026-05-28 | KRW 5,560.00 | -7.64% | KRW 6,270.00 | KRW 6,280.00 | KRW 5,110.00 | 843.81K |
| 2026-05-27 | KRW 6,020.00 | -10.01% | KRW 6,550.00 | KRW 6,600.00 | KRW 5,920.00 | 728.61K |
| 2026-05-26 | KRW 6,690.00 | +9.14% | KRW 6,220.00 | KRW 6,690.00 | KRW 5,920.00 | 1.20M |
| 2026-05-22 | KRW 6,130.00 | +1.83% | KRW 6,020.00 | KRW 6,260.00 | KRW 5,810.00 | 998.07K |