TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 34,650.00 | 36,050.00 | 34,600.00 | 35,450.00 | 35,450.00 | 22,156 |
| 2024-10-29 | 34,800.00 | 35,300.00 | 34,350.00 | 35,000.00 | 35,000.00 | 16,205 |
| 2024-10-28 | 33,250.00 | 35,250.00 | 33,250.00 | 35,150.00 | 35,150.00 | 23,536 |
| 2024-10-25 | 34,000.00 | 34,600.00 | 33,250.00 | 33,550.00 | 33,550.00 | 17,905 |
| 2024-10-24 | 34,650.00 | 35,000.00 | 33,300.00 | 33,350.00 | 33,350.00 | 23,007 |
| 2024-10-23 | 33,300.00 | 35,350.00 | 33,300.00 | 34,650.00 | 34,650.00 | 29,517 |
| 2024-10-22 | 35,450.00 | 35,450.00 | 33,550.00 | 33,650.00 | 33,650.00 | 41,660 |
| 2024-10-21 | 34,950.00 | 36,200.00 | 34,950.00 | 35,450.00 | 35,450.00 | 17,798 |
| 2024-10-18 | 36,300.00 | 36,950.00 | 35,300.00 | 35,700.00 | 35,700.00 | 31,495 |
| 2024-10-17 | 37,450.00 | 37,950.00 | 37,000.00 | 37,000.00 | 37,000.00 | 18,848 |
| 2024-10-16 | 38,350.00 | 38,450.00 | 37,600.00 | 37,700.00 | 37,700.00 | 16,009 |
| 2024-10-15 | 39,050.00 | 39,750.00 | 38,000.00 | 38,150.00 | 38,150.00 | 24,771 |
| 2024-10-14 | 39,050.00 | 39,600.00 | 38,800.00 | 39,050.00 | 39,050.00 | 20,202 |
| 2024-10-11 | 40,500.00 | 41,000.00 | 39,300.00 | 39,400.00 | 39,400.00 | 30,716 |
| 2024-10-10 | 42,600.00 | 42,900.00 | 40,550.00 | 40,550.00 | 40,550.00 | 42,302 |
| 2024-10-08 | 41,250.00 | 45,300.00 | 40,700.00 | 42,000.00 | 42,000.00 | 86,936 |
| 2024-10-07 | 39,700.00 | 42,500.00 | 39,700.00 | 41,900.00 | 41,900.00 | 63,676 |
| 2024-10-04 | 40,050.00 | 40,800.00 | 39,400.00 | 39,550.00 | 39,550.00 | 24,429 |
| 2024-10-02 | 39,500.00 | 41,850.00 | 39,500.00 | 40,050.00 | 40,050.00 | 41,356 |
| 2024-09-30 | 40,850.00 | 41,900.00 | 39,950.00 | 40,350.00 | 40,350.00 | 25,758 |
| 2024-09-27 | 40,500.00 | 40,850.00 | 40,000.00 | 40,150.00 | 40,150.00 | 17,370 |
| 2024-09-26 | 39,900.00 | 40,900.00 | 39,750.00 | 40,850.00 | 40,850.00 | 24,217 |
| 2024-09-25 | 40,350.00 | 40,900.00 | 38,800.00 | 39,900.00 | 39,900.00 | 40,816 |
| 2024-09-24 | 38,600.00 | 40,450.00 | 38,600.00 | 39,600.00 | 39,600.00 | 30,096 |
| 2024-09-23 | 37,000.00 | 39,500.00 | 36,500.00 | 38,450.00 | 38,450.00 | 27,375 |
| 2024-09-20 | 38,200.00 | 38,200.00 | 36,900.00 | 36,900.00 | 36,900.00 | 21,987 |
| 2024-09-19 | 37,250.00 | 37,400.00 | 35,200.00 | 36,750.00 | 36,750.00 | 14,568 |
| 2024-09-13 | 38,150.00 | 38,150.00 | 36,400.00 | 36,550.00 | 36,550.00 | 24,351 |
| 2024-09-12 | 36,250.00 | 37,850.00 | 36,250.00 | 37,050.00 | 37,050.00 | 30,707 |
| 2024-09-11 | 35,250.00 | 36,700.00 | 34,600.00 | 36,000.00 | 36,000.00 | 51,574 |
| 2024-09-10 | 36,500.00 | 37,600.00 | 35,150.00 | 35,200.00 | 35,200.00 | 33,652 |
| 2024-09-09 | 35,500.00 | 37,100.00 | 35,300.00 | 36,500.00 | 36,500.00 | 20,844 |
| 2024-09-06 | 37,600.00 | 38,400.00 | 36,250.00 | 36,450.00 | 36,450.00 | 28,129 |
| 2024-09-05 | 39,350.00 | 40,100.00 | 37,500.00 | 37,650.00 | 37,650.00 | 53,230 |
| 2024-09-04 | 40,100.00 | 40,250.00 | 39,200.00 | 39,250.00 | 39,250.00 | 35,535 |
| 2024-09-03 | 42,000.00 | 44,200.00 | 40,850.00 | 40,850.00 | 40,850.00 | 43,203 |
| 2024-09-02 | 40,150.00 | 42,850.00 | 39,400.00 | 42,250.00 | 42,250.00 | 63,695 |
| 2024-08-30 | 40,350.00 | 41,300.00 | 39,500.00 | 40,100.00 | 40,100.00 | 35,890 |
| 2024-08-29 | 40,000.00 | 41,450.00 | 40,000.00 | 40,050.00 | 40,050.00 | 40,756 |
| 2024-08-28 | 40,950.00 | 41,450.00 | 40,050.00 | 41,000.00 | 41,000.00 | 23,547 |
| 2024-08-27 | 41,900.00 | 43,000.00 | 40,550.00 | 40,850.00 | 40,850.00 | 48,637 |
| 2024-08-26 | 42,500.00 | 43,600.00 | 40,700.00 | 40,950.00 | 40,950.00 | 32,455 |
| 2024-08-23 | 43,200.00 | 44,150.00 | 42,300.00 | 42,500.00 | 42,500.00 | 20,316 |
| 2024-08-22 | 44,300.00 | 45,100.00 | 43,400.00 | 43,800.00 | 43,800.00 | 41,862 |
| 2024-08-21 | 43,500.00 | 45,400.00 | 42,950.00 | 44,850.00 | 44,850.00 | 70,616 |
| 2024-08-20 | 40,600.00 | 45,500.00 | 40,600.00 | 44,500.00 | 44,500.00 | 130,110 |
| 2024-08-19 | 41,700.00 | 42,750.00 | 40,250.00 | 40,300.00 | 40,300.00 | 29,999 |
| 2024-08-16 | 42,600.00 | 43,200.00 | 41,300.00 | 41,700.00 | 41,700.00 | 35,541 |
| 2024-08-14 | 41,300.00 | 42,500.00 | 41,100.00 | 42,200.00 | 42,200.00 | 36,719 |
| 2024-08-13 | 39,800.00 | 46,000.00 | 38,900.00 | 40,500.00 | 40,500.00 | 194,370 |
| 2024-08-12 | 38,800.00 | 40,550.00 | 38,450.00 | 40,000.00 | 40,000.00 | 23,624 |
| 2024-08-09 | 37,000.00 | 39,150.00 | 37,000.00 | 39,000.00 | 39,000.00 | 33,635 |
| 2024-08-08 | 36,550.00 | 37,450.00 | 36,050.00 | 36,650.00 | 36,650.00 | 23,767 |
| 2024-08-07 | 37,350.00 | 39,450.00 | 37,250.00 | 37,500.00 | 37,500.00 | 31,052 |
| 2024-08-06 | 34,400.00 | 38,500.00 | 34,400.00 | 37,650.00 | 37,650.00 | 82,639 |
| 2024-08-05 | 39,600.00 | 39,850.00 | 33,750.00 | 34,400.00 | 34,400.00 | 112,275 |
| 2024-08-02 | 43,500.00 | 43,500.00 | 40,350.00 | 40,450.00 | 40,450.00 | 41,695 |
| 2024-08-01 | 42,200.00 | 44,050.00 | 42,200.00 | 44,050.00 | 44,050.00 | 27,199 |
| 2024-07-31 | 41,050.00 | 42,900.00 | 40,450.00 | 42,500.00 | 42,500.00 | 28,310 |
| 2024-07-30 | 41,850.00 | 43,750.00 | 41,050.00 | 41,050.00 | 41,050.00 | 36,013 |
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.