TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 68,300.00 | 71,500.00 | 65,300.00 | 70,000.00 | 69,530.99 | 269,760 |
| 2023-11-03 | 69,800.00 | 70,300.00 | 66,000.00 | 66,500.00 | 66,054.44 | 121,779 |
| 2023-11-02 | 66,400.00 | 67,500.00 | 64,600.00 | 67,000.00 | 66,551.09 | 139,952 |
| 2023-11-01 | 58,400.00 | 69,600.00 | 58,000.00 | 64,800.00 | 64,365.83 | 447,446 |
| 2023-10-31 | 60,800.00 | 63,300.00 | 56,000.00 | 57,800.00 | 57,412.73 | 208,980 |
| 2023-10-30 | 65,500.00 | 67,300.00 | 60,500.00 | 60,800.00 | 60,392.63 | 164,695 |
| 2023-10-27 | 67,800.00 | 71,000.00 | 66,200.00 | 66,200.00 | 65,756.45 | 237,511 |
| 2023-10-26 | 66,200.00 | 71,800.00 | 64,400.00 | 68,200.00 | 67,743.05 | 490,491 |
| 2023-10-25 | 65,100.00 | 73,900.00 | 64,500.00 | 65,600.00 | 65,160.47 | 756,350 |
| 2023-10-24 | 66,500.00 | 69,100.00 | 59,000.00 | 65,600.00 | 65,160.47 | 821,213 |
| 2023-10-23 | 48,500.00 | 64,600.00 | 48,500.00 | 64,600.00 | 64,167.17 | 942,116 |
| 2023-10-20 | 49,500.00 | 50,500.00 | 47,000.00 | 49,750.00 | 49,416.67 | 66,738 |
| 2023-10-19 | 51,800.00 | 52,200.00 | 50,900.00 | 50,900.00 | 50,558.96 | 25,641 |
| 2023-10-18 | 54,300.00 | 54,400.00 | 52,700.00 | 52,900.00 | 52,545.56 | 20,809 |
| 2023-10-17 | 54,400.00 | 55,400.00 | 53,900.00 | 54,000.00 | 53,638.19 | 27,047 |
| 2023-10-16 | 52,600.00 | 55,500.00 | 51,900.00 | 53,900.00 | 53,538.86 | 27,898 |
| 2023-10-13 | 55,900.00 | 55,900.00 | 53,600.00 | 53,900.00 | 53,538.86 | 24,859 |
| 2023-10-12 | 55,000.00 | 56,500.00 | 54,300.00 | 55,500.00 | 55,128.14 | 36,732 |
| 2023-10-11 | 50,500.00 | 55,500.00 | 50,500.00 | 55,000.00 | 54,631.49 | 54,176 |
| 2023-10-10 | 51,800.00 | 52,100.00 | 49,700.00 | 49,800.00 | 49,466.33 | 37,693 |
| 2023-10-06 | 49,900.00 | 52,500.00 | 49,900.00 | 51,800.00 | 51,452.93 | 18,898 |
| 2023-10-05 | 50,900.00 | 52,500.00 | 50,000.00 | 50,400.00 | 50,062.31 | 42,895 |
| 2023-10-04 | 54,000.00 | 54,000.00 | 50,300.00 | 50,400.00 | 50,062.31 | 48,253 |
| 2023-09-27 | 51,800.00 | 54,300.00 | 51,800.00 | 54,200.00 | 53,836.85 | 30,677 |
| 2023-09-26 | 54,100.00 | 55,300.00 | 53,000.00 | 53,100.00 | 52,744.22 | 42,439 |
| 2023-09-25 | 55,000.00 | 56,900.00 | 54,200.00 | 54,400.00 | 54,035.51 | 46,897 |
| 2023-09-22 | 56,500.00 | 57,000.00 | 55,200.00 | 55,900.00 | 55,525.46 | 49,327 |
| 2023-09-21 | 58,600.00 | 59,700.00 | 57,200.00 | 57,500.00 | 57,114.74 | 50,575 |
| 2023-09-20 | 60,100.00 | 61,400.00 | 59,200.00 | 59,900.00 | 59,498.66 | 47,351 |
| 2023-09-19 | 64,400.00 | 65,200.00 | 60,200.00 | 60,300.00 | 59,895.98 | 95,449 |
| 2023-09-18 | 65,800.00 | 66,200.00 | 64,000.00 | 64,400.00 | 63,968.51 | 51,852 |
| 2023-09-15 | 67,700.00 | 68,600.00 | 65,500.00 | 65,900.00 | 65,458.46 | 56,235 |
| 2023-09-14 | 66,000.00 | 68,800.00 | 66,000.00 | 67,000.00 | 66,551.09 | 41,532 |
| 2023-09-13 | 69,200.00 | 69,900.00 | 65,700.00 | 66,000.00 | 65,557.79 | 54,762 |
| 2023-09-12 | 73,500.00 | 73,900.00 | 69,000.00 | 69,100.00 | 68,637.02 | 71,145 |
| 2023-09-11 | 73,700.00 | 74,000.00 | 72,300.00 | 73,200.00 | 72,709.55 | 57,419 |
| 2023-09-08 | 70,000.00 | 72,900.00 | 69,000.00 | 72,900.00 | 72,411.56 | 46,494 |
| 2023-09-07 | 72,500.00 | 73,500.00 | 69,500.00 | 70,000.00 | 69,530.99 | 61,706 |
| 2023-09-06 | 74,200.00 | 74,900.00 | 71,400.00 | 72,000.00 | 71,517.59 | 65,123 |
| 2023-09-05 | 75,600.00 | 76,700.00 | 73,400.00 | 73,500.00 | 73,007.54 | 69,708 |
| 2023-09-04 | 73,000.00 | 76,000.00 | 72,600.00 | 74,700.00 | 74,199.50 | 65,783 |
| 2023-09-01 | 78,500.00 | 78,600.00 | 73,900.00 | 74,300.00 | 73,802.18 | 120,236 |
| 2023-08-31 | 76,800.00 | 79,200.00 | 76,000.00 | 78,400.00 | 77,874.71 | 129,501 |
| 2023-08-30 | 80,900.00 | 81,900.00 | 76,400.00 | 76,500.00 | 75,987.44 | 143,235 |
| 2023-08-29 | 80,000.00 | 80,900.00 | 78,000.00 | 79,800.00 | 79,265.33 | 132,310 |
| 2023-08-28 | 72,600.00 | 79,600.00 | 71,700.00 | 79,000.00 | 78,470.69 | 230,970 |
| 2023-08-25 | 70,000.00 | 72,200.00 | 69,500.00 | 70,400.00 | 69,928.31 | 59,513 |
| 2023-08-24 | 70,000.00 | 71,200.00 | 68,300.00 | 71,000.00 | 70,524.29 | 56,125 |
| 2023-08-23 | 68,600.00 | 70,400.00 | 66,800.00 | 70,000.00 | 69,530.99 | 70,672 |
| 2023-08-22 | 69,900.00 | 70,500.00 | 68,100.00 | 68,100.00 | 67,643.72 | 50,868 |
| 2023-08-21 | 65,600.00 | 70,000.00 | 65,300.00 | 68,000.00 | 67,544.39 | 64,555 |
| 2023-08-18 | 67,000.00 | 67,300.00 | 65,500.00 | 65,600.00 | 65,160.47 | 61,279 |
| 2023-08-17 | 67,000.00 | 69,000.00 | 65,800.00 | 68,000.00 | 67,544.39 | 80,878 |
| 2023-08-16 | 73,800.00 | 74,600.00 | 67,800.00 | 68,100.00 | 67,643.72 | 124,081 |
| 2023-08-14 | 70,700.00 | 74,900.00 | 69,300.00 | 73,500.00 | 73,007.54 | 137,429 |
| 2023-08-11 | 71,000.00 | 72,000.00 | 68,000.00 | 69,200.00 | 68,736.35 | 71,616 |
| 2023-08-10 | 68,000.00 | 74,700.00 | 66,400.00 | 70,700.00 | 70,226.30 | 167,136 |
| 2023-08-09 | 67,200.00 | 69,800.00 | 67,000.00 | 68,100.00 | 67,643.72 | 50,150 |
| 2023-08-08 | 64,000.00 | 68,000.00 | 64,000.00 | 68,000.00 | 67,544.39 | 56,155 |
| 2023-08-07 | 67,600.00 | 67,900.00 | 64,500.00 | 65,600.00 | 65,160.47 | 79,403 |
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.