TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 25,250.00 | 25,250.00 | 24,550.00 | 24,900.00 | 24,900.00 | 24,875 |
| 2025-07-28 | 25,000.00 | 26,000.00 | 25,000.00 | 25,350.00 | 25,350.00 | 38,594 |
| 2025-07-25 | 25,050.00 | 25,750.00 | 24,550.00 | 24,900.00 | 24,900.00 | 47,454 |
| 2025-07-24 | 25,000.00 | 25,800.00 | 24,400.00 | 25,000.00 | 25,000.00 | 68,253 |
| 2025-07-23 | 25,850.00 | 25,850.00 | 24,700.00 | 25,100.00 | 25,100.00 | 46,236 |
| 2025-07-22 | 26,800.00 | 26,850.00 | 25,450.00 | 25,600.00 | 25,600.00 | 56,473 |
| 2025-07-21 | 25,400.00 | 28,400.00 | 25,350.00 | 26,750.00 | 26,750.00 | 330,918 |
| 2025-07-18 | 25,000.00 | 26,050.00 | 25,000.00 | 25,600.00 | 25,600.00 | 74,825 |
| 2025-07-17 | 24,700.00 | 25,200.00 | 24,400.00 | 24,850.00 | 24,850.00 | 30,833 |
| 2025-07-16 | 25,000.00 | 25,250.00 | 24,750.00 | 24,950.00 | 24,950.00 | 21,568 |
| 2025-07-15 | 24,850.00 | 25,750.00 | 24,650.00 | 25,150.00 | 25,150.00 | 31,065 |
| 2025-07-14 | 25,200.00 | 25,200.00 | 24,450.00 | 24,850.00 | 24,850.00 | 26,329 |
| 2025-07-11 | 24,650.00 | 25,350.00 | 24,550.00 | 24,750.00 | 24,750.00 | 28,153 |
| 2025-07-10 | 24,550.00 | 24,800.00 | 24,300.00 | 24,650.00 | 24,650.00 | 17,406 |
| 2025-07-09 | 24,950.00 | 25,400.00 | 24,550.00 | 24,600.00 | 24,600.00 | 10,388 |
| 2025-07-08 | 24,700.00 | 25,450.00 | 24,400.00 | 24,800.00 | 24,800.00 | 23,640 |
| 2025-07-07 | 25,050.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,700.00 | 19,305 |
| 2025-07-04 | 24,800.00 | 25,450.00 | 24,450.00 | 25,000.00 | 25,000.00 | 25,724 |
| 2025-07-03 | 24,000.00 | 25,450.00 | 23,900.00 | 25,000.00 | 25,000.00 | 44,118 |
| 2025-07-02 | 23,800.00 | 24,000.00 | 23,200.00 | 23,900.00 | 23,900.00 | 24,269 |
| 2025-07-01 | 23,750.00 | 24,300.00 | 23,700.00 | 23,750.00 | 23,750.00 | 32,051 |
| 2025-06-30 | 24,200.00 | 24,600.00 | 23,650.00 | 23,900.00 | 23,900.00 | 11,721 |
| 2025-06-27 | 24,800.00 | 24,800.00 | 24,000.00 | 24,200.00 | 24,200.00 | 15,568 |
| 2025-06-26 | 25,500.00 | 25,800.00 | 24,600.00 | 24,850.00 | 24,850.00 | 17,782 |
| 2025-06-25 | 25,300.00 | 25,700.00 | 25,000.00 | 25,250.00 | 25,250.00 | 17,186 |
| 2025-06-24 | 24,350.00 | 25,550.00 | 24,350.00 | 25,300.00 | 25,300.00 | 39,776 |
| 2025-06-23 | 24,350.00 | 24,350.00 | 23,650.00 | 23,900.00 | 23,900.00 | 13,836 |
| 2025-06-20 | 24,300.00 | 25,100.00 | 24,150.00 | 24,900.00 | 24,900.00 | 27,477 |
| 2025-06-19 | 23,750.00 | 24,300.00 | 23,400.00 | 24,100.00 | 24,100.00 | 17,038 |
| 2025-06-18 | 23,750.00 | 24,100.00 | 23,250.00 | 23,550.00 | 23,550.00 | 12,858 |
| 2025-06-17 | 23,650.00 | 24,100.00 | 23,200.00 | 23,300.00 | 23,300.00 | 21,978 |
| 2025-06-16 | 23,500.00 | 24,100.00 | 23,100.00 | 23,500.00 | 23,500.00 | 24,179 |
| 2025-06-13 | 25,300.00 | 25,300.00 | 23,800.00 | 23,900.00 | 23,900.00 | 43,907 |
| 2025-06-12 | 25,100.00 | 25,700.00 | 24,750.00 | 25,200.00 | 25,200.00 | 16,343 |
| 2025-06-11 | 24,800.00 | 25,400.00 | 24,700.00 | 24,950.00 | 24,950.00 | 14,851 |
| 2025-06-10 | 24,900.00 | 25,300.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,110 |
| 2025-06-09 | 25,650.00 | 25,800.00 | 24,450.00 | 24,700.00 | 24,700.00 | 45,377 |
| 2025-06-05 | 25,850.00 | 26,300.00 | 25,350.00 | 25,700.00 | 25,700.00 | 37,607 |
| 2025-06-04 | 26,800.00 | 27,200.00 | 25,400.00 | 25,850.00 | 25,850.00 | 46,356 |
| 2025-06-02 | 26,750.00 | 27,250.00 | 26,500.00 | 26,650.00 | 26,650.00 | 20,880 |
| 2025-05-30 | 26,850.00 | 27,550.00 | 26,200.00 | 26,850.00 | 26,850.00 | 23,802 |
| 2025-05-29 | 26,500.00 | 27,200.00 | 26,050.00 | 26,750.00 | 26,750.00 | 31,886 |
| 2025-05-28 | 28,800.00 | 28,900.00 | 26,200.00 | 27,200.00 | 27,200.00 | 164,006 |
| 2025-05-27 | 24,150.00 | 24,400.00 | 23,400.00 | 24,350.00 | 24,350.00 | 18,907 |
| 2025-05-26 | 24,000.00 | 24,700.00 | 23,900.00 | 24,150.00 | 24,150.00 | 9,523 |
| 2025-05-23 | 24,000.00 | 24,500.00 | 23,750.00 | 24,000.00 | 24,000.00 | 15,038 |
| 2025-05-22 | 24,150.00 | 24,650.00 | 23,850.00 | 24,100.00 | 24,100.00 | 9,901 |
| 2025-05-21 | 24,600.00 | 25,150.00 | 24,500.00 | 24,550.00 | 24,550.00 | 9,425 |
| 2025-05-20 | 25,050.00 | 25,250.00 | 24,400.00 | 24,800.00 | 24,800.00 | 18,349 |
| 2025-05-19 | 24,900.00 | 25,650.00 | 24,700.00 | 25,050.00 | 25,050.00 | 14,158 |
| 2025-05-16 | 26,100.00 | 26,550.00 | 25,350.00 | 25,500.00 | 25,500.00 | 18,948 |
| 2025-05-15 | 26,650.00 | 26,650.00 | 26,050.00 | 26,200.00 | 26,200.00 | 8,835 |
| 2025-05-14 | 26,100.00 | 26,700.00 | 25,400.00 | 26,600.00 | 26,600.00 | 16,724 |
| 2025-05-13 | 26,950.00 | 27,250.00 | 26,200.00 | 26,300.00 | 26,300.00 | 18,467 |
| 2025-05-12 | 26,500.00 | 27,000.00 | 26,400.00 | 26,850.00 | 26,850.00 | 11,090 |
| 2025-05-09 | 27,450.00 | 27,650.00 | 26,500.00 | 26,800.00 | 26,800.00 | 15,783 |
| 2025-05-08 | 27,300.00 | 27,650.00 | 27,050.00 | 27,450.00 | 27,450.00 | 18,487 |
| 2025-05-07 | 27,450.00 | 27,900.00 | 26,900.00 | 27,450.00 | 27,450.00 | 18,225 |
| 2025-05-02 | 26,350.00 | 30,000.00 | 25,700.00 | 27,450.00 | 27,450.00 | 112,424 |
| 2025-04-30 | 26,250.00 | 26,350.00 | 25,450.00 | 25,900.00 | 25,900.00 | 16,565 |
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.