TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 40,700.00 | 42,700.00 | 40,350.00 | 42,250.00 | 42,250.00 | 32,657 |
| 2024-07-26 | 40,950.00 | 41,900.00 | 40,400.00 | 40,500.00 | 40,500.00 | 23,961 |
| 2024-07-25 | 41,700.00 | 42,100.00 | 40,000.00 | 41,050.00 | 41,050.00 | 31,518 |
| 2024-07-24 | 40,300.00 | 42,750.00 | 40,300.00 | 42,100.00 | 42,100.00 | 45,001 |
| 2024-07-23 | 43,350.00 | 44,350.00 | 40,450.00 | 40,950.00 | 40,950.00 | 110,957 |
| 2024-07-22 | 48,000.00 | 48,000.00 | 43,300.00 | 43,300.00 | 43,300.00 | 92,479 |
| 2024-07-19 | 47,000.00 | 49,050.00 | 47,000.00 | 48,000.00 | 48,000.00 | 34,549 |
| 2024-07-18 | 47,050.00 | 48,500.00 | 46,400.00 | 47,300.00 | 47,300.00 | 39,579 |
| 2024-07-17 | 48,600.00 | 49,200.00 | 47,500.00 | 47,700.00 | 47,700.00 | 44,953 |
| 2024-07-16 | 49,150.00 | 49,300.00 | 48,350.00 | 48,750.00 | 48,750.00 | 27,195 |
| 2024-07-15 | 50,200.00 | 50,200.00 | 48,800.00 | 49,150.00 | 49,150.00 | 40,214 |
| 2024-07-12 | 50,700.00 | 50,900.00 | 47,850.00 | 49,950.00 | 49,950.00 | 52,224 |
| 2024-07-11 | 50,500.00 | 51,700.00 | 50,300.00 | 51,300.00 | 51,300.00 | 42,793 |
| 2024-07-10 | 51,200.00 | 51,200.00 | 50,000.00 | 50,300.00 | 50,300.00 | 31,589 |
| 2024-07-09 | 50,300.00 | 51,000.00 | 49,900.00 | 50,900.00 | 50,900.00 | 49,357 |
| 2024-07-08 | 49,850.00 | 51,100.00 | 49,300.00 | 50,500.00 | 50,500.00 | 63,725 |
| 2024-07-05 | 53,200.00 | 53,700.00 | 50,200.00 | 50,300.00 | 50,300.00 | 144,304 |
| 2024-07-04 | 56,300.00 | 57,400.00 | 53,100.00 | 53,100.00 | 53,100.00 | 153,492 |
| 2024-07-03 | 56,000.00 | 58,300.00 | 53,800.00 | 54,400.00 | 54,400.00 | 335,898 |
| 2024-07-02 | 50,000.00 | 57,200.00 | 49,350.00 | 54,300.00 | 54,300.00 | 536,182 |
| 2024-07-01 | 48,250.00 | 48,950.00 | 47,600.00 | 48,900.00 | 48,900.00 | 48,664 |
| 2024-06-28 | 48,400.00 | 49,550.00 | 47,750.00 | 48,350.00 | 48,350.00 | 51,616 |
| 2024-06-27 | 48,800.00 | 51,500.00 | 48,250.00 | 48,350.00 | 48,350.00 | 114,394 |
| 2024-06-26 | 49,600.00 | 50,200.00 | 48,600.00 | 48,700.00 | 48,700.00 | 61,411 |
| 2024-06-25 | 49,050.00 | 50,700.00 | 49,050.00 | 49,600.00 | 49,600.00 | 46,285 |
| 2024-06-24 | 53,000.00 | 53,100.00 | 50,000.00 | 50,100.00 | 50,100.00 | 52,671 |
| 2024-06-21 | 50,800.00 | 54,000.00 | 50,800.00 | 52,700.00 | 52,700.00 | 44,444 |
| 2024-06-20 | 52,400.00 | 53,700.00 | 51,400.00 | 51,500.00 | 51,500.00 | 35,754 |
| 2024-06-19 | 52,000.00 | 53,000.00 | 51,500.00 | 52,500.00 | 52,500.00 | 39,726 |
| 2024-06-18 | 54,000.00 | 54,600.00 | 52,400.00 | 52,500.00 | 52,500.00 | 43,034 |
| 2024-06-17 | 54,700.00 | 56,100.00 | 53,500.00 | 54,300.00 | 54,300.00 | 45,799 |
| 2024-06-14 | 57,200.00 | 57,200.00 | 54,500.00 | 54,700.00 | 54,700.00 | 69,166 |
| 2024-06-13 | 58,400.00 | 58,700.00 | 56,500.00 | 57,200.00 | 57,200.00 | 86,774 |
| 2024-06-12 | 58,900.00 | 58,900.00 | 56,500.00 | 58,000.00 | 58,000.00 | 92,118 |
| 2024-06-11 | 55,100.00 | 58,400.00 | 55,000.00 | 57,700.00 | 57,700.00 | 139,023 |
| 2024-06-10 | 55,100.00 | 55,600.00 | 53,500.00 | 55,400.00 | 55,400.00 | 66,065 |
| 2024-06-07 | 55,900.00 | 56,600.00 | 53,900.00 | 55,700.00 | 55,700.00 | 107,224 |
| 2024-06-05 | 51,900.00 | 55,500.00 | 51,600.00 | 55,000.00 | 55,000.00 | 157,844 |
| 2024-06-04 | 50,000.00 | 53,200.00 | 49,800.00 | 51,700.00 | 51,700.00 | 83,254 |
| 2024-06-03 | 49,850.00 | 51,300.00 | 49,750.00 | 50,000.00 | 50,000.00 | 50,842 |
| 2024-05-31 | 51,300.00 | 52,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 95,211 |
| 2024-05-30 | 50,400.00 | 51,300.00 | 50,100.00 | 51,000.00 | 51,000.00 | 24,237 |
| 2024-05-29 | 51,200.00 | 52,700.00 | 50,300.00 | 50,800.00 | 50,800.00 | 48,127 |
| 2024-05-28 | 51,500.00 | 51,900.00 | 50,900.00 | 51,200.00 | 51,200.00 | 36,398 |
| 2024-05-27 | 50,000.00 | 52,000.00 | 49,350.00 | 51,900.00 | 51,900.00 | 78,438 |
| 2024-05-24 | 50,600.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | 39,735 |
| 2024-05-23 | 50,200.00 | 51,700.00 | 49,950.00 | 51,300.00 | 51,300.00 | 57,847 |
| 2024-05-22 | 52,000.00 | 52,400.00 | 50,900.00 | 51,000.00 | 51,000.00 | 56,725 |
| 2024-05-21 | 53,100.00 | 53,400.00 | 51,300.00 | 51,300.00 | 51,300.00 | 72,780 |
| 2024-05-20 | 55,900.00 | 56,100.00 | 53,000.00 | 53,500.00 | 53,500.00 | 77,589 |
| 2024-05-17 | 54,300.00 | 56,900.00 | 53,900.00 | 55,400.00 | 55,400.00 | 82,596 |
| 2024-05-16 | 53,500.00 | 54,400.00 | 52,900.00 | 53,800.00 | 53,800.00 | 34,342 |
| 2024-05-14 | 52,900.00 | 53,600.00 | 52,700.00 | 52,900.00 | 52,900.00 | 29,528 |
| 2024-05-13 | 54,000.00 | 54,900.00 | 52,400.00 | 52,900.00 | 52,900.00 | 57,056 |
| 2024-05-10 | 56,200.00 | 57,000.00 | 54,500.00 | 54,600.00 | 54,600.00 | 65,547 |
| 2024-05-09 | 56,100.00 | 56,700.00 | 55,500.00 | 55,700.00 | 55,700.00 | 40,497 |
| 2024-05-08 | 56,800.00 | 57,300.00 | 56,000.00 | 56,500.00 | 56,500.00 | 31,894 |
| 2024-05-07 | 57,800.00 | 58,200.00 | 56,800.00 | 57,000.00 | 57,000.00 | 34,776 |
| 2024-05-03 | 56,500.00 | 57,900.00 | 56,500.00 | 57,200.00 | 57,200.00 | 43,284 |
| 2024-05-02 | 57,300.00 | 57,800.00 | 56,500.00 | 56,600.00 | 56,600.00 | 40,397 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.