TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 27,600.00 | 27,600.00 | 26,550.00 | 26,600.00 | 26,600.00 | 29,119 |
| 2025-01-24 | 27,500.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 12,543 |
| 2025-01-23 | 28,050.00 | 28,100.00 | 27,300.00 | 27,450.00 | 27,450.00 | 21,416 |
| 2025-01-22 | 28,150.00 | 28,550.00 | 27,850.00 | 28,050.00 | 28,050.00 | 22,783 |
| 2025-01-21 | 29,200.00 | 29,500.00 | 28,050.00 | 28,050.00 | 28,050.00 | 47,795 |
| 2025-01-20 | 28,900.00 | 30,400.00 | 28,900.00 | 29,700.00 | 29,700.00 | 39,541 |
| 2025-01-17 | 29,050.00 | 29,650.00 | 28,800.00 | 28,800.00 | 28,800.00 | 23,434 |
| 2025-01-16 | 29,150.00 | 29,800.00 | 29,000.00 | 29,300.00 | 29,300.00 | 16,159 |
| 2025-01-15 | 29,600.00 | 29,600.00 | 28,400.00 | 28,850.00 | 28,850.00 | 19,604 |
| 2025-01-14 | 28,150.00 | 29,700.00 | 28,150.00 | 29,250.00 | 29,250.00 | 23,393 |
| 2025-01-13 | 28,200.00 | 29,250.00 | 28,200.00 | 28,400.00 | 28,400.00 | 23,126 |
| 2025-01-10 | 29,800.00 | 30,300.00 | 28,800.00 | 28,800.00 | 28,800.00 | 32,621 |
| 2025-01-09 | 28,950.00 | 30,000.00 | 28,250.00 | 29,450.00 | 29,450.00 | 50,358 |
| 2025-01-08 | 28,750.00 | 29,200.00 | 28,550.00 | 28,950.00 | 28,950.00 | 24,267 |
| 2025-01-07 | 29,800.00 | 30,150.00 | 28,900.00 | 29,000.00 | 29,000.00 | 51,013 |
| 2025-01-06 | 28,400.00 | 31,250.00 | 28,250.00 | 30,500.00 | 30,500.00 | 99,121 |
| 2025-01-03 | 26,900.00 | 28,600.00 | 26,800.00 | 28,350.00 | 28,350.00 | 30,944 |
| 2025-01-02 | 25,950.00 | 27,050.00 | 25,850.00 | 26,900.00 | 26,900.00 | 13,047 |
| 2024-12-30 | 25,650.00 | 26,850.00 | 25,150.00 | 26,150.00 | 26,150.00 | 14,456 |
| 2024-12-27 | 26,750.00 | 26,850.00 | 25,550.00 | 26,000.00 | 26,000.00 | 19,346 |
| 2024-12-26 | 27,350.00 | 27,700.00 | 26,050.00 | 26,500.00 | 26,500.00 | 24,421 |
| 2024-12-24 | 27,500.00 | 28,550.00 | 27,050.00 | 27,050.00 | 27,050.00 | 14,081 |
| 2024-12-23 | 27,000.00 | 27,850.00 | 26,550.00 | 27,500.00 | 27,500.00 | 18,889 |
| 2024-12-20 | 27,350.00 | 27,750.00 | 26,200.00 | 26,450.00 | 26,450.00 | 30,527 |
| 2024-12-19 | 27,250.00 | 27,750.00 | 26,700.00 | 27,750.00 | 27,750.00 | 19,514 |
| 2024-12-18 | 27,250.00 | 28,350.00 | 27,200.00 | 27,850.00 | 27,850.00 | 28,168 |
| 2024-12-17 | 29,900.00 | 29,900.00 | 27,150.00 | 27,150.00 | 27,150.00 | 46,200 |
| 2024-12-16 | 29,600.00 | 30,450.00 | 29,400.00 | 29,450.00 | 29,450.00 | 38,113 |
| 2024-12-13 | 29,400.00 | 31,700.00 | 27,650.00 | 29,500.00 | 29,500.00 | 217,162 |
| 2024-12-12 | 27,900.00 | 27,900.00 | 25,850.00 | 26,950.00 | 26,950.00 | 178,912 |
| 2024-12-11 | 25,900.00 | 27,900.00 | 25,900.00 | 27,700.00 | 27,700.00 | 31,278 |
| 2024-12-10 | 24,750.00 | 26,200.00 | 24,750.00 | 26,150.00 | 26,150.00 | 32,258 |
| 2024-12-09 | 26,700.00 | 26,700.00 | 24,850.00 | 24,850.00 | 24,850.00 | 40,932 |
| 2024-12-06 | 26,850.00 | 27,500.00 | 25,900.00 | 26,900.00 | 26,900.00 | 32,851 |
| 2024-12-05 | 27,350.00 | 27,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 23,218 |
| 2024-12-04 | 27,600.00 | 28,550.00 | 27,200.00 | 27,350.00 | 27,350.00 | 36,622 |
| 2024-12-03 | 28,400.00 | 29,250.00 | 28,400.00 | 28,700.00 | 28,700.00 | 25,580 |
| 2024-12-02 | 28,900.00 | 29,550.00 | 28,750.00 | 28,750.00 | 28,750.00 | 21,628 |
| 2024-11-29 | 30,100.00 | 30,200.00 | 28,850.00 | 28,900.00 | 28,900.00 | 28,939 |
| 2024-11-28 | 30,550.00 | 30,800.00 | 30,000.00 | 30,200.00 | 30,200.00 | 12,583 |
| 2024-11-27 | 31,200.00 | 31,600.00 | 30,050.00 | 30,250.00 | 30,250.00 | 17,751 |
| 2024-11-26 | 31,450.00 | 32,150.00 | 30,450.00 | 30,900.00 | 30,900.00 | 20,607 |
| 2024-11-25 | 30,950.00 | 32,200.00 | 30,950.00 | 31,750.00 | 31,750.00 | 25,125 |
| 2024-11-22 | 31,150.00 | 32,100.00 | 31,000.00 | 31,100.00 | 31,100.00 | 20,216 |
| 2024-11-21 | 30,250.00 | 31,550.00 | 30,000.00 | 31,150.00 | 31,150.00 | 41,458 |
| 2024-11-20 | 30,850.00 | 34,500.00 | 29,800.00 | 30,550.00 | 30,550.00 | 135,495 |
| 2024-11-19 | 30,000.00 | 30,600.00 | 28,500.00 | 30,500.00 | 30,500.00 | 43,015 |
| 2024-11-18 | 29,250.00 | 30,850.00 | 29,250.00 | 30,250.00 | 30,250.00 | 37,418 |
| 2024-11-15 | 29,900.00 | 30,950.00 | 28,500.00 | 30,000.00 | 30,000.00 | 51,234 |
| 2024-11-14 | 30,000.00 | 32,300.00 | 30,000.00 | 31,250.00 | 31,250.00 | 50,833 |
| 2024-11-13 | 30,650.00 | 31,500.00 | 29,800.00 | 30,000.00 | 30,000.00 | 39,175 |
| 2024-11-12 | 33,050.00 | 33,750.00 | 30,750.00 | 31,450.00 | 31,450.00 | 44,848 |
| 2024-11-11 | 34,200.00 | 35,000.00 | 33,050.00 | 33,050.00 | 33,050.00 | 32,684 |
| 2024-11-08 | 35,850.00 | 36,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | 20,605 |
| 2024-11-07 | 35,600.00 | 35,900.00 | 34,050.00 | 35,200.00 | 35,200.00 | 28,249 |
| 2024-11-06 | 38,300.00 | 38,300.00 | 35,200.00 | 35,450.00 | 35,450.00 | 26,999 |
| 2024-11-05 | 37,700.00 | 39,000.00 | 36,450.00 | 37,450.00 | 37,450.00 | 29,655 |
| 2024-11-04 | 34,550.00 | 38,000.00 | 34,550.00 | 38,000.00 | 38,000.00 | 55,057 |
| 2024-11-01 | 34,800.00 | 35,000.00 | 34,500.00 | 34,700.00 | 34,700.00 | 8,947 |
| 2024-10-31 | 34,950.00 | 35,700.00 | 34,250.00 | 35,400.00 | 35,400.00 | 20,416 |
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.