TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 70,400.00 | 70,400.00 | 67,500.00 | 67,900.00 | 67,445.06 | 68,890 |
| 2023-08-03 | 68,000.00 | 70,300.00 | 67,000.00 | 69,800.00 | 69,332.33 | 91,871 |
| 2023-08-02 | 68,500.00 | 71,500.00 | 67,700.00 | 68,500.00 | 68,041.04 | 90,107 |
| 2023-08-01 | 72,300.00 | 74,500.00 | 68,800.00 | 69,800.00 | 69,332.33 | 152,382 |
| 2023-07-31 | 72,000.00 | 74,800.00 | 71,400.00 | 72,900.00 | 72,411.56 | 143,271 |
| 2023-07-28 | 67,700.00 | 71,800.00 | 66,100.00 | 70,900.00 | 70,424.96 | 196,587 |
| 2023-07-27 | 78,500.00 | 79,500.00 | 68,700.00 | 69,000.00 | 68,537.69 | 348,854 |
| 2023-07-26 | 86,000.00 | 88,000.00 | 75,800.00 | 78,500.00 | 77,974.04 | 388,272 |
| 2023-07-25 | 89,000.00 | 91,300.00 | 85,700.00 | 86,000.00 | 85,423.79 | 233,243 |
| 2023-07-24 | 89,000.00 | 92,200.00 | 83,700.00 | 89,200.00 | 88,602.35 | 295,605 |
| 2023-07-21 | 86,100.00 | 92,800.00 | 85,800.00 | 88,200.00 | 87,609.05 | 343,265 |
| 2023-07-20 | 90,000.00 | 95,600.00 | 86,500.00 | 88,400.00 | 87,807.71 | 577,256 |
| 2023-07-19 | 79,600.00 | 92,500.00 | 75,000.00 | 87,000.00 | 86,417.09 | 833,651 |
| 2023-07-18 | 75,300.00 | 84,800.00 | 75,300.00 | 79,300.00 | 78,768.68 | 652,315 |
| 2023-07-17 | 74,300.00 | 74,600.00 | 72,600.00 | 74,500.00 | 74,000.84 | 81,283 |
| 2023-07-14 | 74,900.00 | 75,500.00 | 71,000.00 | 73,500.00 | 73,007.54 | 122,860 |
| 2023-07-13 | 72,000.00 | 75,100.00 | 71,900.00 | 73,000.00 | 72,510.89 | 244,832 |
| 2023-07-12 | 68,200.00 | 71,500.00 | 67,600.00 | 71,300.00 | 70,822.28 | 227,242 |
| 2023-07-11 | 69,700.00 | 70,500.00 | 67,500.00 | 67,600.00 | 67,147.07 | 111,380 |
| 2023-07-10 | 64,000.00 | 69,100.00 | 63,100.00 | 68,200.00 | 67,743.05 | 118,810 |
| 2023-07-07 | 63,900.00 | 66,000.00 | 63,600.00 | 64,400.00 | 63,968.51 | 45,880 |
| 2023-07-06 | 67,700.00 | 67,700.00 | 64,000.00 | 64,300.00 | 63,869.18 | 81,538 |
| 2023-07-05 | 67,400.00 | 69,500.00 | 66,800.00 | 67,700.00 | 67,246.40 | 89,204 |
| 2023-07-04 | 65,800.00 | 69,200.00 | 64,100.00 | 67,000.00 | 66,551.09 | 117,722 |
| 2023-07-03 | 63,100.00 | 65,500.00 | 62,800.00 | 64,300.00 | 63,869.18 | 56,539 |
| 2023-06-30 | 60,200.00 | 62,600.00 | 60,100.00 | 62,300.00 | 61,882.58 | 40,121 |
| 2023-06-29 | 62,500.00 | 63,300.00 | 60,000.00 | 60,200.00 | 59,796.65 | 62,944 |
| 2023-06-28 | 64,000.00 | 64,700.00 | 62,500.00 | 62,500.00 | 62,081.24 | 45,892 |
| 2023-06-27 | 63,300.00 | 64,300.00 | 62,000.00 | 63,500.00 | 63,074.54 | 54,082 |
| 2023-06-26 | 65,200.00 | 65,600.00 | 63,200.00 | 63,500.00 | 63,074.54 | 49,147 |
| 2023-06-23 | 66,500.00 | 67,100.00 | 65,200.00 | 65,200.00 | 64,763.15 | 55,417 |
| 2023-06-22 | 67,300.00 | 67,900.00 | 66,400.00 | 66,400.00 | 65,955.11 | 68,178 |
| 2023-06-21 | 68,200.00 | 69,900.00 | 67,600.00 | 67,900.00 | 67,445.06 | 75,228 |
| 2023-06-20 | 67,300.00 | 70,700.00 | 66,800.00 | 68,000.00 | 67,544.39 | 152,276 |
| 2023-06-19 | 69,000.00 | 69,100.00 | 66,600.00 | 67,100.00 | 66,650.42 | 56,449 |
| 2023-06-16 | 67,200.00 | 68,900.00 | 65,400.00 | 68,100.00 | 67,643.72 | 107,609 |
| 2023-06-15 | 67,400.00 | 69,300.00 | 66,100.00 | 66,700.00 | 66,253.10 | 112,178 |
| 2023-06-14 | 71,800.00 | 73,100.00 | 66,500.00 | 67,600.00 | 67,147.07 | 259,796 |
| 2023-06-13 | 68,600.00 | 72,400.00 | 67,600.00 | 69,800.00 | 69,332.33 | 305,537 |
| 2023-06-12 | 69,000.00 | 69,500.00 | 67,400.00 | 68,400.00 | 67,941.71 | 190,028 |
| 2023-06-09 | 61,300.00 | 75,800.00 | 61,000.00 | 68,500.00 | 68,041.04 | 1,317,448 |
| 2023-06-08 | 60,300.00 | 61,000.00 | 58,600.00 | 58,900.00 | 58,505.36 | 97,417 |
| 2023-06-07 | 58,400.00 | 60,800.00 | 57,500.00 | 60,500.00 | 60,094.64 | 117,206 |
| 2023-06-05 | 59,700.00 | 60,000.00 | 57,900.00 | 58,300.00 | 57,909.38 | 91,447 |
| 2023-06-02 | 57,000.00 | 59,200.00 | 56,100.00 | 59,100.00 | 58,704.02 | 111,092 |
| 2023-06-01 | 54,600.00 | 58,100.00 | 54,100.00 | 57,000.00 | 56,618.09 | 79,380 |
| 2023-05-31 | 54,300.00 | 55,900.00 | 54,300.00 | 54,500.00 | 54,134.84 | 43,806 |
| 2023-05-30 | 54,500.00 | 55,000.00 | 53,100.00 | 54,300.00 | 53,936.18 | 37,615 |
| 2023-05-26 | 55,300.00 | 55,900.00 | 53,800.00 | 53,900.00 | 53,538.86 | 47,636 |
| 2023-05-25 | 55,900.00 | 56,400.00 | 54,800.00 | 55,400.00 | 55,028.81 | 37,948 |
| 2023-05-24 | 56,600.00 | 57,000.00 | 55,200.00 | 56,000.00 | 55,624.79 | 66,352 |
| 2023-05-23 | 54,200.00 | 57,500.00 | 54,000.00 | 56,500.00 | 56,121.44 | 116,440 |
| 2023-05-22 | 51,600.00 | 53,700.00 | 50,400.00 | 53,600.00 | 53,240.87 | 72,692 |
| 2023-05-19 | 56,700.00 | 56,700.00 | 51,800.00 | 51,800.00 | 51,452.93 | 155,142 |
| 2023-05-18 | 55,400.00 | 57,700.00 | 54,600.00 | 55,900.00 | 55,525.46 | 77,603 |
| 2023-05-17 | 53,500.00 | 54,600.00 | 52,500.00 | 54,200.00 | 53,836.85 | 66,119 |
| 2023-05-16 | 55,100.00 | 55,100.00 | 52,900.00 | 53,600.00 | 53,240.87 | 64,432 |
| 2023-05-15 | 54,900.00 | 54,900.00 | 52,400.00 | 54,400.00 | 54,035.51 | 85,622 |
| 2023-05-12 | 56,000.00 | 56,700.00 | 54,400.00 | 55,000.00 | 54,631.49 | 72,886 |
| 2023-05-11 | 58,800.00 | 60,200.00 | 55,600.00 | 56,100.00 | 55,724.12 | 116,238 |
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.