TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 37,300.00 | 39,200.00 | 36,900.00 | 37,850.00 | 37,596.40 | 481,299 |
| 2023-02-09 | 34,700.00 | 39,400.00 | 34,250.00 | 37,400.00 | 37,149.41 | 796,826 |
| 2023-02-08 | 35,200.00 | 35,250.00 | 34,550.00 | 34,700.00 | 34,467.50 | 63,271 |
| 2023-02-07 | 34,050.00 | 34,850.00 | 34,000.00 | 34,850.00 | 34,616.50 | 73,514 |
| 2023-02-06 | 33,900.00 | 34,900.00 | 33,500.00 | 34,300.00 | 34,070.18 | 73,786 |
| 2023-02-03 | 34,800.00 | 36,200.00 | 34,150.00 | 34,150.00 | 33,921.19 | 308,295 |
| 2023-02-02 | 34,150.00 | 34,550.00 | 33,600.00 | 34,550.00 | 34,318.51 | 114,378 |
| 2023-02-01 | 33,900.00 | 34,200.00 | 33,350.00 | 33,650.00 | 33,424.54 | 96,989 |
| 2023-01-31 | 32,400.00 | 34,650.00 | 31,900.00 | 33,900.00 | 33,672.86 | 236,385 |
| 2023-01-30 | 32,900.00 | 33,500.00 | 32,500.00 | 32,500.00 | 32,282.24 | 79,079 |
| 2023-01-27 | 33,700.00 | 33,750.00 | 32,700.00 | 33,100.00 | 32,878.22 | 119,350 |
| 2023-01-26 | 32,150.00 | 33,100.00 | 31,450.00 | 32,950.00 | 32,729.23 | 108,856 |
| 2023-01-25 | 31,750.00 | 32,550.00 | 31,700.00 | 32,150.00 | 31,934.59 | 67,152 |
| 2023-01-20 | 30,600.00 | 31,400.00 | 30,600.00 | 31,400.00 | 31,189.61 | 54,969 |
| 2023-01-19 | 30,850.00 | 31,200.00 | 30,600.00 | 30,750.00 | 30,543.97 | 76,631 |
| 2023-01-18 | 31,850.00 | 32,300.00 | 30,400.00 | 30,900.00 | 30,692.96 | 150,852 |
| 2023-01-17 | 33,250.00 | 33,450.00 | 32,050.00 | 32,100.00 | 31,884.92 | 56,945 |
| 2023-01-16 | 33,000.00 | 33,700.00 | 32,700.00 | 33,150.00 | 32,927.89 | 59,741 |
| 2023-01-13 | 33,150.00 | 33,650.00 | 32,300.00 | 32,700.00 | 32,480.90 | 64,464 |
| 2023-01-12 | 33,650.00 | 34,450.00 | 32,900.00 | 33,150.00 | 32,927.89 | 96,432 |
| 2023-01-11 | 33,000.00 | 33,450.00 | 32,650.00 | 33,000.00 | 32,778.89 | 59,258 |
| 2023-01-10 | 32,100.00 | 34,050.00 | 32,050.00 | 32,050.00 | 31,835.26 | 123,117 |
| 2023-01-09 | 32,150.00 | 33,050.00 | 32,000.00 | 32,000.00 | 31,785.59 | 71,753 |
| 2023-01-06 | 29,550.00 | 32,750.00 | 29,550.00 | 31,700.00 | 31,487.60 | 195,813 |
| 2023-01-05 | 30,450.00 | 30,750.00 | 29,900.00 | 29,900.00 | 29,699.67 | 53,450 |
| 2023-01-04 | 29,850.00 | 30,400.00 | 29,050.00 | 30,250.00 | 30,047.32 | 59,095 |
| 2023-01-03 | 30,200.00 | 30,550.00 | 29,000.00 | 30,000.00 | 29,799.00 | 77,481 |
| 2023-01-02 | 30,450.00 | 31,150.00 | 30,200.00 | 30,400.00 | 30,196.31 | 47,793 |
| 2022-12-29 | 31,300.00 | 32,600.00 | 30,350.00 | 30,350.00 | 30,146.65 | 93,929 |
| 2022-12-28 | 31,100.00 | 32,250.00 | 30,700.00 | 31,600.00 | 31,388.27 | 94,079 |
| 2022-12-27 | 31,250.00 | 31,800.00 | 31,250.00 | 31,350.00 | 31,139.95 | 68,507 |
| 2022-12-26 | 31,950.00 | 32,200.00 | 31,100.00 | 31,550.00 | 31,338.61 | 96,422 |
| 2022-12-23 | 33,200.00 | 33,200.00 | 31,750.00 | 31,950.00 | 31,735.93 | 115,116 |
| 2022-12-22 | 34,350.00 | 34,400.00 | 33,600.00 | 33,700.00 | 33,474.20 | 64,820 |
| 2022-12-21 | 34,550.00 | 35,000.00 | 34,050.00 | 34,050.00 | 33,821.86 | 93,602 |
| 2022-12-20 | 35,550.00 | 36,100.00 | 34,500.00 | 34,500.00 | 34,268.84 | 120,225 |
| 2022-12-19 | 35,300.00 | 36,800.00 | 34,800.00 | 35,850.00 | 35,609.80 | 127,988 |
| 2022-12-16 | 35,000.00 | 35,500.00 | 34,800.00 | 35,100.00 | 34,864.82 | 129,126 |
| 2022-12-15 | 36,350.00 | 37,100.00 | 35,900.00 | 35,900.00 | 35,659.46 | 118,060 |
| 2022-12-14 | 36,400.00 | 37,450.00 | 35,900.00 | 36,900.00 | 36,652.76 | 128,457 |
| 2022-12-13 | 38,100.00 | 38,350.00 | 36,300.00 | 36,350.00 | 36,106.45 | 174,618 |
| 2022-12-12 | 37,650.00 | 38,600.00 | 37,350.00 | 38,050.00 | 37,795.06 | 162,268 |
| 2022-12-09 | 39,900.00 | 40,300.00 | 37,100.00 | 37,350.00 | 37,099.75 | 341,654 |
| 2022-12-08 | 40,800.00 | 41,400.00 | 39,650.00 | 39,650.00 | 39,384.34 | 257,524 |
| 2022-12-07 | 42,500.00 | 43,350.00 | 41,150.00 | 41,200.00 | 40,923.95 | 348,617 |
| 2022-12-06 | 44,900.00 | 47,400.00 | 43,500.00 | 43,550.00 | 43,258.21 | 730,707 |
| 2022-12-05 | 46,000.00 | 49,950.00 | 45,050.00 | 46,000.00 | 45,691.79 | 1,773,075 |
| 2022-12-02 | 43,450.00 | 53,000.00 | 42,550.00 | 47,250.00 | 46,933.42 | 4,907,072 |
| 2022-12-01 | 42,100.00 | 42,550.00 | 41,500.00 | 41,500.00 | 41,221.94 | 206,505 |
| 2022-11-30 | 40,350.00 | 43,200.00 | 39,450.00 | 41,900.00 | 41,619.26 | 448,932 |
| 2022-11-29 | 39,800.00 | 41,300.00 | 39,750.00 | 40,350.00 | 40,079.65 | 174,497 |
| 2022-11-28 | 42,450.00 | 42,450.00 | 39,650.00 | 40,400.00 | 40,129.31 | 372,627 |
| 2022-11-25 | 43,200.00 | 43,800.00 | 42,000.00 | 42,900.00 | 42,612.56 | 198,730 |
| 2022-11-24 | 43,250.00 | 43,900.00 | 42,750.00 | 43,600.00 | 43,307.87 | 159,726 |
| 2022-11-23 | 44,250.00 | 44,300.00 | 42,500.00 | 43,100.00 | 42,811.22 | 237,794 |
| 2022-11-22 | 45,450.00 | 45,750.00 | 43,750.00 | 44,050.00 | 43,754.86 | 268,994 |
| 2022-11-21 | 49,000.00 | 49,100.00 | 45,700.00 | 46,300.00 | 45,989.78 | 529,148 |
| 2022-11-18 | 45,300.00 | 47,450.00 | 44,200.00 | 47,000.00 | 46,685.09 | 695,609 |
| 2022-11-17 | 47,550.00 | 48,250.00 | 45,150.00 | 45,500.00 | 45,195.14 | 551,651 |
| 2022-11-16 | 45,900.00 | 46,200.00 | 43,000.00 | 45,150.00 | 44,847.49 | 421,266 |
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.