TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 56,100.00 | 58,900.00 | 55,700.00 | 57,300.00 | 56,916.08 | 69,071 |
| 2023-05-09 | 59,000.00 | 59,400.00 | 55,200.00 | 56,400.00 | 56,022.11 | 130,367 |
| 2023-05-08 | 61,200.00 | 61,200.00 | 59,000.00 | 59,000.00 | 58,604.69 | 63,587 |
| 2023-05-04 | 61,200.00 | 62,200.00 | 58,400.00 | 60,000.00 | 59,597.99 | 80,612 |
| 2023-05-03 | 60,800.00 | 63,000.00 | 60,100.00 | 61,000.00 | 60,591.29 | 85,707 |
| 2023-05-02 | 59,000.00 | 61,900.00 | 59,000.00 | 61,000.00 | 60,591.29 | 88,874 |
| 2023-04-28 | 65,000.00 | 66,200.00 | 59,300.00 | 59,400.00 | 59,002.01 | 230,248 |
| 2023-04-27 | 63,000.00 | 66,100.00 | 62,300.00 | 65,900.00 | 65,458.46 | 101,441 |
| 2023-04-26 | 64,000.00 | 66,900.00 | 63,000.00 | 63,200.00 | 62,776.55 | 93,811 |
| 2023-04-25 | 69,000.00 | 69,200.00 | 63,100.00 | 64,300.00 | 63,869.18 | 186,835 |
| 2023-04-24 | 72,700.00 | 74,000.00 | 67,500.00 | 67,500.00 | 67,047.74 | 160,604 |
| 2023-04-21 | 69,600.00 | 79,000.00 | 68,700.00 | 72,200.00 | 71,716.25 | 316,848 |
| 2023-04-20 | 74,700.00 | 75,800.00 | 70,500.00 | 71,000.00 | 70,524.29 | 184,445 |
| 2023-04-19 | 81,900.00 | 83,700.00 | 75,400.00 | 76,900.00 | 76,384.76 | 311,592 |
| 2023-04-18 | 74,100.00 | 85,300.00 | 74,000.00 | 79,900.00 | 79,364.66 | 902,960 |
| 2023-04-17 | 67,100.00 | 75,400.00 | 63,700.00 | 75,400.00 | 74,894.81 | 427,156 |
| 2023-04-14 | 67,200.00 | 69,100.00 | 65,500.00 | 67,100.00 | 66,650.42 | 144,349 |
| 2023-04-13 | 63,000.00 | 66,900.00 | 62,500.00 | 65,100.00 | 64,663.82 | 199,775 |
| 2023-04-12 | 74,400.00 | 74,500.00 | 64,500.00 | 64,900.00 | 64,465.16 | 335,632 |
| 2023-04-11 | 79,000.00 | 79,500.00 | 71,900.00 | 73,800.00 | 73,305.53 | 202,556 |
| 2023-04-10 | 81,300.00 | 83,000.00 | 74,300.00 | 78,000.00 | 77,477.39 | 313,468 |
| 2023-04-07 | 80,900.00 | 81,500.00 | 77,900.00 | 80,000.00 | 79,463.99 | 139,785 |
| 2023-04-06 | 75,300.00 | 80,000.00 | 72,500.00 | 79,300.00 | 78,768.68 | 155,844 |
| 2023-04-05 | 72,300.00 | 75,800.00 | 71,100.00 | 75,500.00 | 74,994.14 | 105,225 |
| 2023-04-04 | 77,000.00 | 77,400.00 | 71,400.00 | 72,300.00 | 71,815.58 | 157,481 |
| 2023-04-03 | 75,300.00 | 78,000.00 | 69,500.00 | 77,100.00 | 76,583.42 | 274,406 |
| 2023-03-31 | 80,400.00 | 80,400.00 | 72,400.00 | 73,800.00 | 73,305.53 | 242,470 |
| 2023-03-30 | 84,500.00 | 84,500.00 | 80,200.00 | 80,600.00 | 80,059.97 | 122,647 |
| 2023-03-29 | 81,500.00 | 84,400.00 | 78,200.00 | 83,500.00 | 82,940.54 | 177,322 |
| 2023-03-28 | 88,900.00 | 88,900.00 | 79,800.00 | 81,500.00 | 80,953.94 | 241,884 |
| 2023-03-27 | 84,600.00 | 92,900.00 | 83,000.00 | 85,200.00 | 84,629.15 | 348,957 |
| 2023-03-24 | 84,600.00 | 84,800.00 | 78,900.00 | 82,800.00 | 82,245.23 | 297,972 |
| 2023-03-23 | 80,100.00 | 83,500.00 | 77,200.00 | 81,300.00 | 80,755.28 | 543,922 |
| 2023-03-22 | 68,700.00 | 84,500.00 | 67,900.00 | 81,900.00 | 81,351.26 | 1,542,229 |
| 2023-03-21 | 60,700.00 | 67,900.00 | 59,400.00 | 65,700.00 | 65,259.80 | 1,152,302 |
| 2023-03-20 | 49,250.00 | 61,600.00 | 49,200.00 | 61,600.00 | 61,187.27 | 913,202 |
| 2023-03-17 | 55,500.00 | 55,600.00 | 50,700.00 | 50,700.00 | 50,360.30 | 305,824 |
| 2023-03-16 | 53,000.00 | 55,800.00 | 50,900.00 | 54,800.00 | 54,432.83 | 301,625 |
| 2023-03-15 | 55,100.00 | 56,200.00 | 52,600.00 | 53,600.00 | 53,240.87 | 378,259 |
| 2023-03-14 | 57,100.00 | 57,100.00 | 52,100.00 | 53,100.00 | 52,744.22 | 409,774 |
| 2023-03-13 | 53,700.00 | 57,000.00 | 52,700.00 | 56,200.00 | 55,823.45 | 580,373 |
| 2023-03-10 | 51,600.00 | 58,800.00 | 51,100.00 | 54,000.00 | 53,638.19 | 1,114,167 |
| 2023-03-09 | 54,900.00 | 55,600.00 | 49,550.00 | 53,100.00 | 52,744.22 | 651,241 |
| 2023-03-08 | 48,700.00 | 57,600.00 | 47,400.00 | 53,000.00 | 52,644.89 | 1,698,332 |
| 2023-03-07 | 48,000.00 | 55,000.00 | 47,100.00 | 48,900.00 | 48,572.36 | 1,718,983 |
| 2023-03-06 | 42,100.00 | 49,500.00 | 41,400.00 | 46,600.00 | 46,287.77 | 1,505,932 |
| 2023-03-03 | 38,800.00 | 39,900.00 | 37,950.00 | 39,900.00 | 39,632.66 | 166,237 |
| 2023-03-02 | 39,250.00 | 40,100.00 | 38,700.00 | 38,750.00 | 38,490.37 | 212,915 |
| 2023-02-28 | 38,600.00 | 40,450.00 | 38,350.00 | 38,850.00 | 38,589.70 | 253,560 |
| 2023-02-27 | 38,150.00 | 38,900.00 | 37,850.00 | 38,600.00 | 38,341.37 | 80,113 |
| 2023-02-24 | 37,500.00 | 38,600.00 | 37,250.00 | 38,450.00 | 38,192.38 | 110,177 |
| 2023-02-23 | 37,100.00 | 38,050.00 | 36,050.00 | 37,300.00 | 37,050.08 | 127,189 |
| 2023-02-22 | 37,600.00 | 38,250.00 | 36,950.00 | 37,100.00 | 36,851.42 | 99,378 |
| 2023-02-21 | 37,300.00 | 39,050.00 | 37,050.00 | 38,400.00 | 38,142.71 | 142,440 |
| 2023-02-20 | 37,850.00 | 37,900.00 | 36,350.00 | 37,300.00 | 37,050.08 | 101,676 |
| 2023-02-17 | 38,650.00 | 38,950.00 | 37,350.00 | 37,550.00 | 37,298.41 | 183,891 |
| 2023-02-16 | 39,150.00 | 39,950.00 | 38,400.00 | 39,500.00 | 39,235.34 | 210,369 |
| 2023-02-15 | 39,900.00 | 40,700.00 | 37,650.00 | 38,000.00 | 37,745.39 | 364,589 |
| 2023-02-14 | 37,900.00 | 42,750.00 | 37,500.00 | 39,900.00 | 39,632.66 | 1,086,144 |
| 2023-02-13 | 38,200.00 | 38,900.00 | 36,800.00 | 37,100.00 | 36,851.42 | 215,506 |
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.