TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 59,400.00 | 59,700.00 | 57,300.00 | 57,300.00 | 57,300.00 | 95,047 |
| 2024-04-29 | 56,900.00 | 59,800.00 | 56,600.00 | 58,600.00 | 58,600.00 | 69,135 |
| 2024-04-26 | 56,300.00 | 58,200.00 | 55,300.00 | 57,000.00 | 57,000.00 | 75,020 |
| 2024-04-25 | 58,300.00 | 60,500.00 | 55,000.00 | 55,300.00 | 55,300.00 | 250,655 |
| 2024-04-24 | 59,000.00 | 60,100.00 | 56,300.00 | 58,000.00 | 58,000.00 | 172,730 |
| 2024-04-23 | 58,100.00 | 59,600.00 | 57,000.00 | 58,400.00 | 58,400.00 | 32,326 |
| 2024-04-22 | 58,800.00 | 59,900.00 | 57,700.00 | 58,700.00 | 58,700.00 | 33,930 |
| 2024-04-19 | 59,400.00 | 59,400.00 | 57,000.00 | 57,600.00 | 57,600.00 | 63,253 |
| 2024-04-18 | 59,000.00 | 60,700.00 | 58,600.00 | 59,600.00 | 59,600.00 | 29,958 |
| 2024-04-17 | 59,500.00 | 60,800.00 | 58,700.00 | 58,700.00 | 58,700.00 | 39,165 |
| 2024-04-16 | 60,000.00 | 60,600.00 | 58,700.00 | 59,300.00 | 59,300.00 | 52,800 |
| 2024-04-15 | 63,800.00 | 63,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,098 |
| 2024-04-12 | 62,500.00 | 65,900.00 | 62,100.00 | 64,500.00 | 64,500.00 | 94,595 |
| 2024-04-11 | 60,400.00 | 64,100.00 | 60,100.00 | 62,200.00 | 62,200.00 | 50,297 |
| 2024-04-09 | 62,700.00 | 63,500.00 | 60,500.00 | 61,500.00 | 61,500.00 | 70,989 |
| 2024-04-08 | 58,100.00 | 63,500.00 | 56,600.00 | 61,500.00 | 61,500.00 | 156,081 |
| 2024-04-05 | 59,300.00 | 60,200.00 | 58,000.00 | 58,100.00 | 58,100.00 | 73,126 |
| 2024-04-04 | 61,700.00 | 62,500.00 | 59,500.00 | 60,200.00 | 60,200.00 | 85,762 |
| 2024-04-03 | 65,100.00 | 66,400.00 | 60,500.00 | 61,800.00 | 61,800.00 | 155,079 |
| 2024-04-02 | 70,600.00 | 70,600.00 | 65,500.00 | 66,100.00 | 66,100.00 | 121,308 |
| 2024-04-01 | 68,700.00 | 70,600.00 | 68,700.00 | 70,400.00 | 70,400.00 | 63,239 |
| 2024-03-29 | 69,500.00 | 69,900.00 | 68,000.00 | 68,700.00 | 68,700.00 | 48,944 |
| 2024-03-28 | 69,100.00 | 70,100.00 | 67,500.00 | 69,500.00 | 69,500.00 | 86,750 |
| 2024-03-27 | 70,400.00 | 72,300.00 | 68,600.00 | 68,700.00 | 68,700.00 | 111,093 |
| 2024-03-26 | 71,700.00 | 72,500.00 | 69,500.00 | 70,000.00 | 70,000.00 | 88,491 |
| 2024-03-25 | 71,800.00 | 74,000.00 | 71,300.00 | 71,700.00 | 71,700.00 | 101,496 |
| 2024-03-22 | 71,100.00 | 72,000.00 | 70,300.00 | 71,800.00 | 71,800.00 | 62,734 |
| 2024-03-21 | 70,600.00 | 73,000.00 | 70,600.00 | 70,800.00 | 70,800.00 | 82,864 |
| 2024-03-20 | 73,400.00 | 74,000.00 | 70,400.00 | 70,600.00 | 70,600.00 | 110,533 |
| 2024-03-19 | 75,700.00 | 76,900.00 | 73,200.00 | 73,500.00 | 73,500.00 | 171,188 |
| 2024-03-18 | 70,300.00 | 73,900.00 | 70,300.00 | 73,500.00 | 73,500.00 | 151,950 |
| 2024-03-15 | 68,700.00 | 70,600.00 | 67,500.00 | 70,000.00 | 70,000.00 | 120,870 |
| 2024-03-14 | 70,200.00 | 71,200.00 | 68,900.00 | 69,100.00 | 69,100.00 | 119,843 |
| 2024-03-13 | 75,100.00 | 75,200.00 | 70,000.00 | 70,600.00 | 70,600.00 | 197,936 |
| 2024-03-12 | 71,400.00 | 76,000.00 | 70,300.00 | 75,000.00 | 75,000.00 | 383,848 |
| 2024-03-11 | 77,500.00 | 78,000.00 | 70,400.00 | 70,900.00 | 70,900.00 | 261,027 |
| 2024-03-08 | 79,400.00 | 85,500.00 | 75,100.00 | 76,200.00 | 76,200.00 | 503,614 |
| 2024-03-07 | 77,900.00 | 82,300.00 | 76,100.00 | 79,200.00 | 79,200.00 | 287,572 |
| 2024-03-06 | 77,500.00 | 79,300.00 | 75,600.00 | 77,900.00 | 77,900.00 | 225,336 |
| 2024-03-05 | 81,900.00 | 84,700.00 | 77,800.00 | 79,000.00 | 79,000.00 | 387,226 |
| 2024-03-04 | 82,000.00 | 88,900.00 | 80,300.00 | 83,500.00 | 83,500.00 | 390,021 |
| 2024-02-29 | 86,300.00 | 87,100.00 | 82,600.00 | 82,600.00 | 82,600.00 | 127,339 |
| 2024-02-28 | 89,800.00 | 92,200.00 | 87,800.00 | 87,800.00 | 87,800.00 | 130,078 |
| 2024-02-27 | 87,000.00 | 89,900.00 | 85,600.00 | 88,800.00 | 88,800.00 | 122,785 |
| 2024-02-26 | 86,100.00 | 93,000.00 | 85,200.00 | 86,600.00 | 86,600.00 | 659,511 |
| 2024-02-23 | 80,600.00 | 98,600.00 | 80,200.00 | 86,500.00 | 86,500.00 | 2,855,710 |
| 2024-02-22 | 78,100.00 | 83,500.00 | 77,500.00 | 80,100.00 | 80,100.00 | 739,653 |
| 2024-02-21 | 67,400.00 | 84,500.00 | 66,100.00 | 80,700.00 | 80,700.00 | 2,447,006 |
| 2024-02-20 | 69,800.00 | 72,100.00 | 66,800.00 | 67,200.00 | 67,200.00 | 261,577 |
| 2024-02-19 | 70,000.00 | 72,900.00 | 68,900.00 | 70,100.00 | 70,100.00 | 226,628 |
| 2024-02-16 | 67,500.00 | 72,000.00 | 64,700.00 | 71,000.00 | 71,000.00 | 558,627 |
| 2024-02-15 | 64,500.00 | 67,800.00 | 62,700.00 | 65,300.00 | 65,300.00 | 241,092 |
| 2024-02-14 | 61,300.00 | 70,500.00 | 59,500.00 | 63,900.00 | 63,900.00 | 855,312 |
| 2024-02-13 | 54,900.00 | 71,200.00 | 54,200.00 | 63,700.00 | 63,700.00 | 1,045,974 |
| 2024-02-08 | 54,500.00 | 56,000.00 | 54,000.00 | 54,900.00 | 54,900.00 | 46,223 |
| 2024-02-07 | 50,900.00 | 59,900.00 | 50,900.00 | 54,500.00 | 54,500.00 | 239,317 |
| 2024-02-06 | 51,700.00 | 51,800.00 | 50,000.00 | 50,500.00 | 50,500.00 | 23,298 |
| 2024-02-05 | 52,100.00 | 52,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | 24,892 |
| 2024-02-02 | 49,250.00 | 53,600.00 | 49,250.00 | 52,800.00 | 52,800.00 | 78,001 |
| 2024-02-01 | 47,500.00 | 49,250.00 | 47,500.00 | 49,000.00 | 49,000.00 | 29,451 |
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.