TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 47,500.00 | 49,250.00 | 47,500.00 | 49,000.00 | 49,000.00 | 29,451 |
| 2024-01-31 | 47,000.00 | 49,900.00 | 46,850.00 | 48,000.00 | 48,000.00 | 31,028 |
| 2024-01-30 | 48,000.00 | 48,900.00 | 47,300.00 | 47,300.00 | 47,300.00 | 30,009 |
| 2024-01-29 | 49,450.00 | 49,500.00 | 47,550.00 | 47,550.00 | 47,550.00 | 38,928 |
| 2024-01-26 | 47,800.00 | 50,200.00 | 47,400.00 | 49,000.00 | 49,000.00 | 50,493 |
| 2024-01-25 | 50,500.00 | 50,600.00 | 48,050.00 | 48,800.00 | 48,800.00 | 82,122 |
| 2024-01-24 | 53,000.00 | 53,700.00 | 50,700.00 | 51,200.00 | 51,200.00 | 60,594 |
| 2024-01-23 | 54,400.00 | 56,800.00 | 52,300.00 | 53,000.00 | 53,000.00 | 63,327 |
| 2024-01-22 | 59,500.00 | 59,500.00 | 54,100.00 | 54,100.00 | 54,100.00 | 85,527 |
| 2024-01-19 | 58,000.00 | 59,500.00 | 57,900.00 | 58,800.00 | 58,800.00 | 38,205 |
| 2024-01-18 | 57,600.00 | 58,900.00 | 57,300.00 | 57,700.00 | 57,700.00 | 25,592 |
| 2024-01-17 | 59,000.00 | 59,000.00 | 56,900.00 | 57,800.00 | 57,800.00 | 35,872 |
| 2024-01-16 | 57,300.00 | 59,800.00 | 57,100.00 | 58,100.00 | 58,100.00 | 59,297 |
| 2024-01-15 | 55,900.00 | 58,900.00 | 55,800.00 | 57,400.00 | 57,400.00 | 49,482 |
| 2024-01-12 | 55,900.00 | 56,700.00 | 55,300.00 | 56,200.00 | 56,200.00 | 22,329 |
| 2024-01-11 | 56,000.00 | 57,200.00 | 55,900.00 | 56,200.00 | 56,200.00 | 17,575 |
| 2024-01-10 | 57,000.00 | 57,500.00 | 56,000.00 | 56,100.00 | 56,100.00 | 25,114 |
| 2024-01-09 | 57,300.00 | 58,300.00 | 56,900.00 | 57,100.00 | 57,100.00 | 22,676 |
| 2024-01-08 | 58,200.00 | 58,500.00 | 56,800.00 | 57,200.00 | 57,200.00 | 22,651 |
| 2024-01-05 | 57,800.00 | 59,800.00 | 57,200.00 | 58,200.00 | 58,200.00 | 47,739 |
| 2024-01-04 | 57,400.00 | 58,300.00 | 56,100.00 | 57,700.00 | 57,700.00 | 38,935 |
| 2024-01-03 | 58,300.00 | 58,800.00 | 57,400.00 | 57,800.00 | 57,800.00 | 54,343 |
| 2024-01-02 | 59,600.00 | 60,500.00 | 59,100.00 | 59,300.00 | 59,300.00 | 32,565 |
| 2023-12-28 | 60,500.00 | 60,600.00 | 59,300.00 | 60,400.00 | 60,400.00 | 23,802 |
| 2023-12-27 | 59,200.00 | 60,900.00 | 59,200.00 | 60,000.00 | 60,000.00 | 29,859 |
| 2023-12-26 | 61,400.00 | 62,000.00 | 59,600.00 | 59,700.00 | 59,300.00 | 63,357 |
| 2023-12-22 | 61,700.00 | 62,000.00 | 60,100.00 | 62,000.00 | 61,584.59 | 65,723 |
| 2023-12-21 | 62,300.00 | 63,300.00 | 60,500.00 | 61,700.00 | 61,286.60 | 105,327 |
| 2023-12-20 | 63,700.00 | 64,200.00 | 62,600.00 | 63,300.00 | 62,875.88 | 57,975 |
| 2023-12-19 | 64,400.00 | 64,400.00 | 62,400.00 | 63,500.00 | 63,074.54 | 59,252 |
| 2023-12-18 | 63,800.00 | 64,400.00 | 63,100.00 | 63,600.00 | 63,173.87 | 54,067 |
| 2023-12-15 | 64,500.00 | 65,300.00 | 63,200.00 | 63,500.00 | 63,074.54 | 91,052 |
| 2023-12-14 | 64,000.00 | 65,900.00 | 63,500.00 | 64,400.00 | 63,968.51 | 127,823 |
| 2023-12-13 | 64,000.00 | 64,300.00 | 62,700.00 | 63,100.00 | 62,677.22 | 48,425 |
| 2023-12-12 | 64,500.00 | 64,900.00 | 63,500.00 | 64,600.00 | 64,167.17 | 30,062 |
| 2023-12-11 | 66,000.00 | 66,400.00 | 63,500.00 | 64,500.00 | 64,067.84 | 53,395 |
| 2023-12-08 | 64,000.00 | 66,200.00 | 64,000.00 | 65,000.00 | 64,564.49 | 52,644 |
| 2023-12-07 | 64,800.00 | 65,500.00 | 63,100.00 | 63,800.00 | 63,372.53 | 77,215 |
| 2023-12-06 | 65,800.00 | 66,800.00 | 64,700.00 | 64,800.00 | 64,365.83 | 45,856 |
| 2023-12-05 | 69,000.00 | 70,600.00 | 65,700.00 | 65,700.00 | 65,259.80 | 104,140 |
| 2023-12-04 | 69,900.00 | 72,100.00 | 69,700.00 | 70,000.00 | 69,530.99 | 75,190 |
| 2023-12-01 | 71,000.00 | 72,000.00 | 69,000.00 | 70,300.00 | 69,828.98 | 53,927 |
| 2023-11-30 | 72,900.00 | 73,900.00 | 71,200.00 | 72,200.00 | 71,716.25 | 101,821 |
| 2023-11-29 | 70,000.00 | 72,800.00 | 67,800.00 | 72,400.00 | 71,914.91 | 125,130 |
| 2023-11-28 | 69,700.00 | 71,100.00 | 68,800.00 | 69,100.00 | 68,637.02 | 68,175 |
| 2023-11-27 | 69,700.00 | 70,700.00 | 68,000.00 | 70,200.00 | 69,729.65 | 91,761 |
| 2023-11-24 | 63,600.00 | 69,300.00 | 63,600.00 | 68,500.00 | 68,041.04 | 143,743 |
| 2023-11-23 | 65,300.00 | 65,700.00 | 62,900.00 | 63,400.00 | 62,975.21 | 58,184 |
| 2023-11-22 | 67,000.00 | 67,500.00 | 64,900.00 | 65,000.00 | 64,564.49 | 60,787 |
| 2023-11-21 | 67,600.00 | 68,300.00 | 66,400.00 | 67,100.00 | 66,650.42 | 42,978 |
| 2023-11-20 | 66,200.00 | 69,400.00 | 66,200.00 | 67,400.00 | 66,948.41 | 71,360 |
| 2023-11-17 | 67,300.00 | 67,900.00 | 66,100.00 | 66,300.00 | 65,855.78 | 45,075 |
| 2023-11-16 | 68,100.00 | 68,800.00 | 66,900.00 | 67,300.00 | 66,849.08 | 59,445 |
| 2023-11-15 | 71,000.00 | 71,100.00 | 66,500.00 | 68,100.00 | 67,643.72 | 137,867 |
| 2023-11-14 | 69,200.00 | 74,500.00 | 68,000.00 | 68,400.00 | 67,941.71 | 272,678 |
| 2023-11-13 | 70,600.00 | 72,200.00 | 68,500.00 | 68,500.00 | 68,041.04 | 130,852 |
| 2023-11-10 | 65,600.00 | 69,700.00 | 65,500.00 | 69,000.00 | 68,537.69 | 103,825 |
| 2023-11-09 | 65,500.00 | 66,900.00 | 62,900.00 | 66,900.00 | 66,451.76 | 72,040 |
| 2023-11-08 | 65,900.00 | 67,800.00 | 65,400.00 | 65,500.00 | 65,061.14 | 62,337 |
| 2023-11-07 | 70,400.00 | 70,400.00 | 65,500.00 | 66,200.00 | 65,756.45 | 135,012 |
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.