TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 27,000.00 | 27,300.00 | 26,200.00 | 26,250.00 | 26,250.00 | 21,376 |
| 2025-04-25 | 26,700.00 | 27,200.00 | 26,200.00 | 26,800.00 | 26,800.00 | 32,210 |
| 2025-04-24 | 26,450.00 | 26,600.00 | 25,800.00 | 26,050.00 | 26,050.00 | 22,055 |
| 2025-04-23 | 25,600.00 | 27,500.00 | 25,600.00 | 26,400.00 | 26,400.00 | 64,731 |
| 2025-04-22 | 24,900.00 | 25,450.00 | 24,800.00 | 25,200.00 | 25,200.00 | 19,238 |
| 2025-04-21 | 25,800.00 | 26,400.00 | 25,150.00 | 25,450.00 | 25,450.00 | 22,021 |
| 2025-04-18 | 25,150.00 | 25,500.00 | 24,500.00 | 25,300.00 | 25,300.00 | 9,928 |
| 2025-04-17 | 24,250.00 | 24,800.00 | 24,200.00 | 24,550.00 | 24,550.00 | 10,326 |
| 2025-04-16 | 25,450.00 | 25,950.00 | 24,500.00 | 24,500.00 | 24,500.00 | 16,869 |
| 2025-04-15 | 25,950.00 | 25,950.00 | 25,300.00 | 25,650.00 | 25,650.00 | 14,739 |
| 2025-04-14 | 25,350.00 | 26,050.00 | 25,250.00 | 25,750.00 | 25,750.00 | 15,525 |
| 2025-04-11 | 24,100.00 | 25,300.00 | 24,050.00 | 25,250.00 | 25,250.00 | 17,219 |
| 2025-04-10 | 24,750.00 | 25,100.00 | 24,050.00 | 25,100.00 | 25,100.00 | 23,566 |
| 2025-04-09 | 23,800.00 | 24,450.00 | 22,700.00 | 23,050.00 | 23,050.00 | 32,529 |
| 2025-04-08 | 24,100.00 | 24,800.00 | 24,100.00 | 24,100.00 | 24,100.00 | 21,080 |
| 2025-04-07 | 24,850.00 | 24,850.00 | 23,700.00 | 23,750.00 | 23,750.00 | 35,380 |
| 2025-04-04 | 23,500.00 | 25,850.00 | 23,500.00 | 25,450.00 | 25,450.00 | 34,563 |
| 2025-04-03 | 23,800.00 | 24,950.00 | 23,750.00 | 24,300.00 | 24,300.00 | 17,245 |
| 2025-04-02 | 25,400.00 | 26,000.00 | 24,400.00 | 24,600.00 | 24,600.00 | 30,110 |
| 2025-04-01 | 25,550.00 | 26,300.00 | 25,350.00 | 25,600.00 | 25,600.00 | 25,524 |
| 2025-03-31 | 26,500.00 | 26,950.00 | 25,300.00 | 25,450.00 | 25,450.00 | 33,402 |
| 2025-03-28 | 28,300.00 | 28,900.00 | 26,850.00 | 27,050.00 | 27,050.00 | 43,296 |
| 2025-03-27 | 30,100.00 | 30,650.00 | 28,100.00 | 28,300.00 | 28,300.00 | 72,996 |
| 2025-03-26 | 30,550.00 | 31,250.00 | 30,050.00 | 30,650.00 | 30,650.00 | 31,941 |
| 2025-03-25 | 31,500.00 | 32,000.00 | 30,250.00 | 30,500.00 | 30,500.00 | 44,159 |
| 2025-03-24 | 31,700.00 | 32,250.00 | 30,650.00 | 31,500.00 | 31,500.00 | 36,724 |
| 2025-03-21 | 33,050.00 | 33,450.00 | 31,300.00 | 31,300.00 | 31,300.00 | 58,619 |
| 2025-03-20 | 33,650.00 | 33,700.00 | 32,950.00 | 33,050.00 | 33,050.00 | 54,370 |
| 2025-03-19 | 32,050.00 | 33,150.00 | 31,900.00 | 32,950.00 | 32,950.00 | 55,440 |
| 2025-03-18 | 31,050.00 | 32,850.00 | 30,800.00 | 32,300.00 | 32,300.00 | 92,504 |
| 2025-03-17 | 30,600.00 | 31,250.00 | 30,500.00 | 30,600.00 | 30,600.00 | 34,366 |
| 2025-03-14 | 30,300.00 | 31,100.00 | 30,250.00 | 30,600.00 | 30,600.00 | 39,088 |
| 2025-03-13 | 31,750.00 | 32,050.00 | 30,100.00 | 30,100.00 | 30,100.00 | 57,863 |
| 2025-03-12 | 30,800.00 | 31,750.00 | 30,550.00 | 31,350.00 | 31,350.00 | 50,647 |
| 2025-03-11 | 31,500.00 | 31,500.00 | 30,100.00 | 30,550.00 | 30,550.00 | 87,036 |
| 2025-03-10 | 32,500.00 | 33,200.00 | 31,800.00 | 32,350.00 | 32,350.00 | 54,354 |
| 2025-03-07 | 31,700.00 | 35,150.00 | 31,700.00 | 32,800.00 | 32,800.00 | 208,858 |
| 2025-03-06 | 32,700.00 | 34,000.00 | 32,250.00 | 32,250.00 | 32,250.00 | 93,175 |
| 2025-03-05 | 33,300.00 | 33,900.00 | 32,150.00 | 32,600.00 | 32,600.00 | 75,981 |
| 2025-03-04 | 32,050.00 | 34,400.00 | 31,500.00 | 33,600.00 | 33,600.00 | 83,521 |
| 2025-02-28 | 34,100.00 | 34,300.00 | 32,750.00 | 32,950.00 | 32,950.00 | 112,328 |
| 2025-02-27 | 35,050.00 | 36,100.00 | 34,200.00 | 35,200.00 | 35,200.00 | 161,491 |
| 2025-02-26 | 33,800.00 | 35,000.00 | 33,100.00 | 34,500.00 | 34,500.00 | 122,264 |
| 2025-02-25 | 35,750.00 | 36,100.00 | 34,450.00 | 34,800.00 | 34,800.00 | 113,897 |
| 2025-02-24 | 35,150.00 | 35,750.00 | 34,200.00 | 35,750.00 | 35,750.00 | 153,589 |
| 2025-02-21 | 36,950.00 | 37,900.00 | 35,950.00 | 36,000.00 | 36,000.00 | 204,553 |
| 2025-02-20 | 38,800.00 | 38,800.00 | 35,850.00 | 36,600.00 | 36,600.00 | 261,637 |
| 2025-02-19 | 36,050.00 | 46,400.00 | 35,150.00 | 39,700.00 | 39,700.00 | 1,954,482 |
| 2025-02-18 | 34,000.00 | 36,850.00 | 33,000.00 | 35,700.00 | 35,700.00 | 867,673 |
| 2025-02-17 | 25,250.00 | 32,300.00 | 24,900.00 | 32,300.00 | 32,300.00 | 584,128 |
| 2025-02-14 | 25,000.00 | 25,100.00 | 24,150.00 | 24,850.00 | 24,850.00 | 27,569 |
| 2025-02-13 | 23,650.00 | 25,050.00 | 23,650.00 | 25,000.00 | 25,000.00 | 38,885 |
| 2025-02-12 | 24,400.00 | 24,400.00 | 23,550.00 | 23,600.00 | 23,600.00 | 27,177 |
| 2025-02-11 | 23,900.00 | 24,750.00 | 23,750.00 | 24,050.00 | 24,050.00 | 20,571 |
| 2025-02-10 | 24,050.00 | 24,350.00 | 23,000.00 | 24,100.00 | 24,100.00 | 32,577 |
| 2025-02-07 | 24,650.00 | 25,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 33,286 |
| 2025-02-06 | 25,300.00 | 25,650.00 | 24,650.00 | 24,800.00 | 24,800.00 | 37,006 |
| 2025-02-05 | 25,300.00 | 25,900.00 | 25,300.00 | 25,300.00 | 25,300.00 | 18,015 |
| 2025-02-04 | 25,000.00 | 25,550.00 | 24,950.00 | 25,300.00 | 25,300.00 | 21,977 |
| 2025-02-03 | 25,600.00 | 26,300.00 | 24,550.00 | 24,800.00 | 24,800.00 | 52,168 |
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.