Stock listing
KRX:048770 TPC Robotics Corporation (TPC로보틱스) 주가
Follow TPC Robotics Corporation into a list and get an email when it puts out news.
Share price · KRX:048770
₩3,220.00 KRW -165.00 (-4.9%)
Close on Oct 30, 2026
- Day range
- ₩3,180.00 – ₩3,350.00 KRWOct 30, 2026
- Volume
- 74,764 sharesOct 30, 2026
- Market cap
- ₩41.54B KRWAt the close on Oct 30, 2026 · price × 12.90M shares outstanding
- 52-week range
- ₩1,910.00 – ₩10,690.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.74B KRWMedian day 170,352 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:048770 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,220.00 | -165.00 | -4.9% | ₩3,280.00 | ₩3,350.00 | ₩3,180.00 | 74,764 | |
| ₩3,385.00 | -145.00 | -4.1% | ₩3,500.00 | ₩3,520.00 | ₩3,340.00 | 105,862 | |
| ₩3,530.00 | +230.00 | +7.0% | ₩3,395.00 | ₩3,740.00 | ₩3,325.00 | 315,166 | |
| ₩3,300.00 | +40.00 | +1.2% | ₩3,255.00 | ₩3,370.00 | ₩3,255.00 | 59,600 | |
| ₩3,260.00 | -25.00 | -0.8% | ₩3,375.00 | ₩3,375.00 | ₩3,220.00 | 91,091 | |
| ₩3,285.00 | -100.00 | -3.0% | ₩3,355.00 | ₩3,355.00 | ₩3,105.00 | 111,946 | |
| ₩3,385.00 | -65.00 | -1.9% | ₩3,450.00 | ₩3,510.00 | ₩3,295.00 | 163,019 | |
| ₩3,450.00 | -25.00 | -0.7% | ₩3,480.00 | ₩3,560.00 | ₩3,420.00 | 83,418 | |
| ₩3,475.00 | -130.00 | -3.6% | ₩3,760.00 | ₩3,760.00 | ₩3,460.00 | 119,969 | |
| ₩3,605.00 | +45.00 | +1.3% | ₩3,555.00 | ₩3,620.00 | ₩3,495.00 | 91,119 | |
| ₩3,560.00 | +200.00 | +6.0% | ₩3,375.00 | ₩3,590.00 | ₩3,320.00 | 99,830 | |
| ₩3,360.00 | -290.00 | -7.9% | ₩3,520.00 | ₩3,595.00 | ₩3,260.00 | 175,300 | |
| ₩3,650.00 | 0.00 | 0.0% | ₩3,765.00 | ₩3,800.00 | ₩3,625.00 | 120,932 | |
| ₩3,650.00 | -40.00 | -1.1% | ₩3,615.00 | ₩3,685.00 | ₩3,480.00 | 242,881 | |
| ₩3,690.00 | -290.00 | -7.3% | ₩3,950.00 | ₩3,950.00 | ₩3,630.00 | 265,619 | |
| ₩3,980.00 | -30.00 | -0.7% | ₩4,010.00 | ₩4,035.00 | ₩3,930.00 | 115,343 | |
| ₩4,010.00 | -155.00 | -3.7% | ₩4,165.00 | ₩4,190.00 | ₩4,000.00 | 285,875 | |
| ₩4,165.00 | +40.00 | +1.0% | ₩4,145.00 | ₩4,230.00 | ₩4,070.00 | 394,803 | |
| ₩4,125.00 | +70.00 | +1.7% | ₩4,070.00 | ₩4,190.00 | ₩4,030.00 | 241,053 | |
| ₩4,055.00 | +85.00 | +2.1% | ₩4,010.00 | ₩4,090.00 | ₩3,820.00 | 208,117 | |
| ₩3,970.00 | -185.00 | -4.5% | ₩4,170.00 | ₩4,175.00 | ₩3,950.00 | 222,570 | |
| ₩4,155.00 | +50.00 | +1.2% | ₩4,245.00 | ₩4,255.00 | ₩4,030.00 | 264,482 | |
| ₩4,105.00 | -95.00 | -2.3% | ₩4,220.00 | ₩4,290.00 | ₩4,100.00 | 295,255 | |
| ₩4,200.00 | -15.00 | -0.4% | ₩4,340.00 | ₩4,580.00 | ₩4,165.00 | 444,452 | |
| ₩4,215.00 | -125.00 | -2.9% | ₩4,340.00 | ₩4,410.00 | ₩4,215.00 | 438,023 | |
| ₩4,340.00 | -10.00 | -0.2% | ₩4,400.00 | ₩4,410.00 | ₩4,010.00 | 486,413 | |
| ₩4,350.00 | +90.00 | +2.1% | ₩4,345.00 | ₩4,470.00 | ₩4,190.00 | 582,675 | |
| ₩4,260.00 | -35.00 | -0.8% | ₩4,330.00 | ₩4,365.00 | ₩4,180.00 | 321,351 | |
| ₩4,295.00 | -160.00 | -3.6% | ₩4,430.00 | ₩4,430.00 | ₩4,145.00 | 671,857 | |
| ₩4,455.00 | +235.00 | +5.6% | ₩4,355.00 | ₩4,895.00 | ₩4,130.00 | 4,445,355 | |
| ₩4,220.00 | +40.00 | +1.0% | ₩4,165.00 | ₩4,780.00 | ₩4,030.00 | 3,044,312 | |
| ₩4,180.00 | -310.00 | -6.9% | ₩4,380.00 | ₩4,380.00 | ₩4,170.00 | 802,231 | |
| ₩4,490.00 | +55.00 | +1.2% | ₩4,695.00 | ₩5,420.00 | ₩4,435.00 | 4,749,745 | |
| ₩4,435.00 | +120.00 | +2.8% | ₩4,285.00 | ₩4,565.00 | ₩4,200.00 | 1,602,241 | |
| ₩4,315.00 | -60.00 | -1.4% | ₩4,445.00 | ₩4,600.00 | ₩4,290.00 | 2,592,532 | |
| ₩4,375.00 | +410.00 | +10.3% | ₩4,515.00 | ₩5,000.00 | ₩4,300.00 | 9,164,275 | |
| ₩3,965.00 | +915.00 | +30.0% | ₩3,120.00 | ₩3,965.00 | ₩3,120.00 | 1,859,780 | |
| ₩3,050.00 | -150.00 | -4.7% | ₩3,310.00 | ₩3,310.00 | ₩2,945.00 | 556,831 | |
| ₩3,200.00 | +325.00 | +11.3% | ₩2,870.00 | ₩3,715.00 | ₩2,750.00 | 2,741,011 | |
| ₩2,875.00 | +50.00 | +1.8% | ₩2,825.00 | ₩2,910.00 | ₩2,815.00 | 41,075 | |
| ₩2,825.00 | -60.00 | -2.1% | ₩2,870.00 | ₩2,875.00 | ₩2,740.00 | 135,371 | |
| ₩2,885.00 | -35.00 | -1.2% | ₩2,920.00 | ₩2,975.00 | ₩2,730.00 | 68,454 | |
| ₩2,920.00 | +20.00 | +0.7% | ₩2,870.00 | ₩2,960.00 | ₩2,870.00 | 51,381 | |
| ₩2,900.00 | -25.00 | -0.9% | ₩2,985.00 | ₩2,985.00 | ₩2,850.00 | 43,311 | |
| ₩2,925.00 | +60.00 | +2.1% | ₩2,870.00 | ₩2,945.00 | ₩2,780.00 | 60,207 | |
| ₩2,865.00 | -25.00 | -0.9% | ₩2,825.00 | ₩2,920.00 | ₩2,825.00 | 47,703 | |
| ₩2,890.00 | -170.00 | -5.6% | ₩3,060.00 | ₩3,060.00 | ₩2,860.00 | 108,127 | |
| ₩3,060.00 | -40.00 | -1.3% | ₩3,110.00 | ₩3,200.00 | ₩3,040.00 | 65,447 | |
| ₩3,100.00 | -70.00 | -2.2% | ₩3,155.00 | ₩3,220.00 | ₩3,015.00 | 102,742 | |
| ₩3,170.00 | -180.00 | -5.4% | ₩3,360.00 | ₩3,405.00 | ₩3,130.00 | 193,911 | |
| ₩3,350.00 | 0.00 | 0.0% | ₩3,345.00 | ₩3,520.00 | ₩3,280.00 | 193,832 | |
| ₩3,350.00 | +75.00 | +2.3% | ₩3,325.00 | ₩3,445.00 | ₩3,205.00 | 162,277 | |
| ₩3,275.00 | +100.00 | +3.1% | ₩3,175.00 | ₩3,280.00 | ₩3,070.00 | 87,642 | |
| ₩3,175.00 | -50.00 | -1.6% | ₩3,290.00 | ₩3,300.00 | ₩3,120.00 | 100,363 | |
| ₩3,225.00 | +225.00 | +7.5% | ₩3,000.00 | ₩3,225.00 | ₩3,000.00 | 104,211 | |
| ₩3,000.00 | -130.00 | -4.2% | ₩3,130.00 | ₩3,180.00 | ₩2,980.00 | 108,613 | |
| ₩3,130.00 | -30.00 | -0.9% | ₩3,245.00 | ₩3,270.00 | ₩3,035.00 | 165,404 | |
| ₩3,160.00 | +210.00 | +7.1% | ₩3,060.00 | ₩3,170.00 | ₩2,955.00 | 135,853 | |
| ₩2,950.00 | +160.00 | +5.7% | ₩2,765.00 | ₩2,990.00 | ₩2,765.00 | 159,645 | |
| ₩2,790.00 | +95.00 | +3.5% | ₩2,720.00 | ₩2,935.00 | ₩2,675.00 | 192,366 | |
| ₩2,695.00 | +265.00 | +10.9% | ₩2,620.00 | ₩2,700.00 | ₩2,525.00 | 119,160 | |
| ₩2,430.00 | -75.00 | -3.0% | ₩2,505.00 | ₩2,690.00 | ₩2,410.00 | 185,147 |
- Ticker
- KRX:048770
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- KRX
- Currency
- KRW
TPC Robotics Corporation on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about TPC Robotics Corporation.