TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 27,200.00 | 28,550.00 | 26,450.00 | 27,800.00 | 27,800.00 | 100,938 |
| 2025-10-27 | 27,850.00 | 28,650.00 | 26,550.00 | 27,250.00 | 27,250.00 | 91,962 |
| 2025-10-24 | 26,500.00 | 27,500.00 | 26,350.00 | 27,250.00 | 27,250.00 | 97,557 |
| 2025-10-23 | 27,250.00 | 27,900.00 | 26,000.00 | 26,100.00 | 26,100.00 | 67,541 |
| 2025-10-22 | 25,550.00 | 27,500.00 | 25,050.00 | 27,250.00 | 27,250.00 | 134,686 |
| 2025-10-21 | 25,450.00 | 26,600.00 | 24,900.00 | 25,300.00 | 25,300.00 | 114,602 |
| 2025-10-20 | 24,650.00 | 26,000.00 | 24,400.00 | 25,600.00 | 25,600.00 | 104,505 |
| 2025-10-17 | 25,000.00 | 25,250.00 | 23,850.00 | 24,500.00 | 24,500.00 | 132,747 |
| 2025-10-16 | 23,200.00 | 24,850.00 | 22,500.00 | 24,500.00 | 24,500.00 | 112,265 |
| 2025-10-15 | 22,900.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 12,418 |
| 2025-10-14 | 23,400.00 | 24,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | 52,556 |
| 2025-10-13 | 21,000.00 | 23,300.00 | 20,700.00 | 23,250.00 | 23,250.00 | 76,679 |
| 2025-10-10 | 21,600.00 | 22,000.00 | 21,000.00 | 21,500.00 | 21,500.00 | 30,098 |
| 2025-10-02 | 21,650.00 | 21,900.00 | 21,150.00 | 21,550.00 | 21,550.00 | 20,436 |
| 2025-10-01 | 20,350.00 | 21,250.00 | 20,350.00 | 20,900.00 | 20,900.00 | 28,009 |
| 2025-09-30 | 21,400.00 | 21,700.00 | 20,950.00 | 20,950.00 | 20,950.00 | 25,140 |
| 2025-09-29 | 21,950.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | 15,027 |
| 2025-09-26 | 22,500.00 | 22,500.00 | 21,400.00 | 21,550.00 | 21,550.00 | 21,389 |
| 2025-09-25 | 22,600.00 | 22,800.00 | 22,350.00 | 22,400.00 | 22,400.00 | 16,956 |
| 2025-09-24 | 23,200.00 | 23,750.00 | 22,050.00 | 22,500.00 | 22,500.00 | 26,323 |
| 2025-09-23 | 22,600.00 | 22,900.00 | 22,200.00 | 22,700.00 | 22,700.00 | 27,193 |
| 2025-09-22 | 23,400.00 | 23,450.00 | 22,550.00 | 22,750.00 | 22,750.00 | 22,630 |
| 2025-09-19 | 23,050.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,400.00 | 29,138 |
| 2025-09-18 | 23,800.00 | 23,800.00 | 22,800.00 | 23,250.00 | 23,250.00 | 30,345 |
| 2025-09-17 | 23,050.00 | 24,400.00 | 22,350.00 | 23,600.00 | 23,600.00 | 140,987 |
| 2025-09-16 | 22,450.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | 17,245 |
| 2025-09-15 | 22,350.00 | 22,850.00 | 22,250.00 | 22,350.00 | 22,350.00 | 21,319 |
| 2025-09-12 | 22,300.00 | 22,850.00 | 22,150.00 | 22,350.00 | 22,350.00 | 24,130 |
| 2025-09-11 | 21,750.00 | 22,800.00 | 21,700.00 | 21,950.00 | 21,950.00 | 64,362 |
| 2025-09-10 | 21,350.00 | 23,400.00 | 21,100.00 | 21,750.00 | 21,750.00 | 116,055 |
| 2025-09-09 | 20,500.00 | 20,750.00 | 20,350.00 | 20,700.00 | 20,700.00 | 15,343 |
| 2025-09-08 | 20,850.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | 19,662 |
| 2025-09-05 | 21,150.00 | 21,150.00 | 20,650.00 | 20,850.00 | 20,850.00 | 15,140 |
| 2025-09-04 | 21,000.00 | 21,200.00 | 20,700.00 | 20,750.00 | 20,750.00 | 19,086 |
| 2025-09-03 | 20,650.00 | 20,850.00 | 20,500.00 | 20,550.00 | 20,550.00 | 18,476 |
| 2025-09-02 | 21,150.00 | 21,250.00 | 20,350.00 | 20,650.00 | 20,650.00 | 49,495 |
| 2025-09-01 | 22,700.00 | 22,700.00 | 21,150.00 | 21,200.00 | 21,200.00 | 83,509 |
| 2025-08-29 | 23,200.00 | 23,200.00 | 22,650.00 | 22,700.00 | 22,700.00 | 39,326 |
| 2025-08-28 | 23,500.00 | 23,600.00 | 23,050.00 | 23,150.00 | 23,150.00 | 21,719 |
| 2025-08-27 | 23,900.00 | 23,900.00 | 23,300.00 | 23,400.00 | 23,400.00 | 25,171 |
| 2025-08-26 | 23,350.00 | 23,700.00 | 23,300.00 | 23,500.00 | 23,500.00 | 15,059 |
| 2025-08-25 | 23,200.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | 25,723 |
| 2025-08-22 | 23,450.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | 36,365 |
| 2025-08-21 | 23,600.00 | 23,750.00 | 23,350.00 | 23,450.00 | 23,450.00 | 36,206 |
| 2025-08-20 | 23,800.00 | 24,100.00 | 23,300.00 | 23,600.00 | 23,600.00 | 51,741 |
| 2025-08-19 | 24,350.00 | 24,500.00 | 23,900.00 | 24,300.00 | 24,300.00 | 31,274 |
| 2025-08-18 | 25,200.00 | 25,400.00 | 24,200.00 | 24,250.00 | 24,250.00 | 68,585 |
| 2025-08-14 | 25,750.00 | 26,600.00 | 25,500.00 | 25,700.00 | 25,700.00 | 44,579 |
| 2025-08-13 | 26,350.00 | 26,350.00 | 25,500.00 | 25,750.00 | 25,750.00 | 22,208 |
| 2025-08-12 | 25,950.00 | 26,750.00 | 25,850.00 | 25,900.00 | 25,900.00 | 33,368 |
| 2025-08-11 | 25,650.00 | 26,750.00 | 25,650.00 | 26,200.00 | 26,200.00 | 64,847 |
| 2025-08-08 | 25,450.00 | 25,950.00 | 25,350.00 | 25,600.00 | 25,600.00 | 25,902 |
| 2025-08-07 | 25,750.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,700.00 | 19,950 |
| 2025-08-06 | 25,250.00 | 26,650.00 | 25,250.00 | 25,650.00 | 25,650.00 | 83,777 |
| 2025-08-05 | 24,050.00 | 25,650.00 | 24,050.00 | 25,250.00 | 25,250.00 | 62,227 |
| 2025-08-04 | 23,800.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | 27,546 |
| 2025-08-01 | 25,050.00 | 25,050.00 | 23,800.00 | 23,800.00 | 23,800.00 | 59,372 |
| 2025-07-31 | 26,100.00 | 26,400.00 | 24,700.00 | 25,150.00 | 25,150.00 | 55,139 |
| 2025-07-30 | 24,900.00 | 26,250.00 | 24,800.00 | 25,750.00 | 25,750.00 | 91,719 |
| 2025-07-29 | 25,250.00 | 25,250.00 | 24,550.00 | 24,900.00 | 24,900.00 | 24,875 |
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.