TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,910.00 | 7,100.00 | 6,910.00 | 7,010.00 | 6,581.42 | 43,663 |
| 2024-07-25 | 7,060.00 | 7,060.00 | 6,890.00 | 6,940.00 | 6,515.70 | 91,056 |
| 2024-07-24 | 7,170.00 | 7,190.00 | 7,070.00 | 7,090.00 | 6,656.53 | 50,581 |
| 2024-07-23 | 7,190.00 | 7,300.00 | 7,100.00 | 7,140.00 | 6,703.47 | 63,234 |
| 2024-07-22 | 7,340.00 | 7,450.00 | 7,110.00 | 7,190.00 | 6,750.41 | 109,660 |
| 2024-07-19 | 7,450.00 | 7,450.00 | 7,320.00 | 7,370.00 | 6,919.41 | 42,570 |
| 2024-07-18 | 7,390.00 | 7,470.00 | 7,270.00 | 7,400.00 | 6,947.57 | 79,082 |
| 2024-07-17 | 7,640.00 | 7,690.00 | 7,450.00 | 7,470.00 | 7,013.29 | 111,821 |
| 2024-07-16 | 7,680.00 | 7,800.00 | 7,620.00 | 7,630.00 | 7,163.51 | 55,600 |
| 2024-07-15 | 7,770.00 | 7,780.00 | 7,670.00 | 7,680.00 | 7,210.46 | 48,866 |
| 2024-07-12 | 7,560.00 | 8,000.00 | 7,550.00 | 7,700.00 | 7,229.23 | 115,822 |
| 2024-07-11 | 7,710.00 | 7,740.00 | 7,560.00 | 7,560.00 | 7,097.79 | 140,380 |
| 2024-07-10 | 7,730.00 | 7,750.00 | 7,670.00 | 7,730.00 | 7,257.40 | 79,135 |
| 2024-07-09 | 7,770.00 | 7,860.00 | 7,690.00 | 7,750.00 | 7,276.18 | 79,486 |
| 2024-07-08 | 7,710.00 | 7,760.00 | 7,630.00 | 7,760.00 | 7,285.56 | 68,839 |
| 2024-07-05 | 7,750.00 | 7,850.00 | 7,660.00 | 7,710.00 | 7,238.62 | 89,469 |
| 2024-07-04 | 7,750.00 | 7,850.00 | 7,740.00 | 7,750.00 | 7,276.18 | 58,628 |
| 2024-07-03 | 7,850.00 | 7,890.00 | 7,650.00 | 7,730.00 | 7,257.40 | 132,296 |
| 2024-07-02 | 7,920.00 | 8,050.00 | 7,770.00 | 7,830.00 | 7,351.28 | 123,728 |
| 2024-07-01 | 7,890.00 | 8,050.00 | 7,880.00 | 7,990.00 | 7,501.50 | 85,807 |
| 2024-06-28 | 7,960.00 | 8,020.00 | 7,860.00 | 7,890.00 | 7,407.62 | 138,255 |
| 2024-06-27 | 8,390.00 | 8,390.00 | 7,960.00 | 7,960.00 | 7,473.34 | 188,253 |
| 2024-06-26 | 8,200.00 | 8,340.00 | 8,190.00 | 8,300.00 | 7,792.55 | 72,155 |
| 2024-06-25 | 8,140.00 | 8,300.00 | 8,090.00 | 8,210.00 | 7,708.05 | 110,253 |
| 2024-06-24 | 8,360.00 | 8,370.00 | 8,150.00 | 8,200.00 | 7,698.66 | 125,702 |
| 2024-06-21 | 8,430.00 | 8,590.00 | 8,290.00 | 8,290.00 | 7,783.16 | 123,216 |
| 2024-06-20 | 8,530.00 | 8,590.00 | 8,310.00 | 8,550.00 | 8,027.27 | 163,606 |
| 2024-06-19 | 8,510.00 | 8,920.00 | 8,470.00 | 8,520.00 | 7,999.10 | 408,522 |
| 2024-06-18 | 8,180.00 | 8,620.00 | 8,180.00 | 8,420.00 | 7,905.21 | 210,572 |
| 2024-06-17 | 8,230.00 | 8,250.00 | 8,130.00 | 8,170.00 | 7,670.50 | 49,932 |
| 2024-06-14 | 8,180.00 | 8,290.00 | 8,100.00 | 8,250.00 | 7,745.61 | 76,793 |
| 2024-06-13 | 8,350.00 | 8,350.00 | 8,140.00 | 8,210.00 | 7,708.05 | 86,487 |
| 2024-06-12 | 8,190.00 | 8,350.00 | 8,130.00 | 8,290.00 | 7,783.16 | 171,217 |
| 2024-06-11 | 8,140.00 | 8,210.00 | 8,060.00 | 8,070.00 | 7,576.61 | 56,693 |
| 2024-06-10 | 8,100.00 | 8,140.00 | 8,020.00 | 8,140.00 | 7,642.33 | 72,075 |
| 2024-06-07 | 7,910.00 | 8,040.00 | 7,890.00 | 8,040.00 | 7,548.45 | 49,461 |
| 2024-06-05 | 7,890.00 | 8,090.00 | 7,860.00 | 7,910.00 | 7,426.39 | 80,291 |
| 2024-06-04 | 7,970.00 | 8,030.00 | 7,830.00 | 7,870.00 | 7,388.84 | 69,611 |
| 2024-06-03 | 8,010.00 | 8,010.00 | 7,860.00 | 7,930.00 | 7,445.17 | 62,299 |
| 2024-05-31 | 8,010.00 | 8,010.00 | 7,800.00 | 7,910.00 | 7,426.39 | 84,086 |
| 2024-05-30 | 8,190.00 | 8,220.00 | 7,860.00 | 7,930.00 | 7,445.17 | 121,362 |
| 2024-05-29 | 8,090.00 | 8,310.00 | 8,020.00 | 8,190.00 | 7,689.27 | 99,482 |
| 2024-05-28 | 7,980.00 | 8,070.00 | 7,900.00 | 8,030.00 | 7,539.06 | 51,519 |
| 2024-05-27 | 7,990.00 | 8,070.00 | 7,890.00 | 7,980.00 | 7,492.11 | 85,472 |
| 2024-05-24 | 8,110.00 | 8,190.00 | 7,960.00 | 7,980.00 | 7,492.11 | 118,640 |
| 2024-05-23 | 8,290.00 | 8,330.00 | 8,140.00 | 8,180.00 | 7,679.89 | 74,739 |
| 2024-05-22 | 8,370.00 | 8,450.00 | 8,210.00 | 8,290.00 | 7,783.16 | 107,443 |
| 2024-05-21 | 8,150.00 | 8,360.00 | 8,090.00 | 8,290.00 | 7,783.16 | 125,930 |
| 2024-05-20 | 8,700.00 | 8,720.00 | 8,110.00 | 8,130.00 | 7,632.94 | 422,403 |
| 2024-05-17 | 8,500.00 | 8,870.00 | 8,500.00 | 8,710.00 | 8,177.48 | 511,207 |
| 2024-05-16 | 8,340.00 | 8,430.00 | 8,300.00 | 8,400.00 | 7,886.44 | 120,828 |
| 2024-05-14 | 8,160.00 | 8,340.00 | 8,160.00 | 8,340.00 | 7,830.10 | 74,919 |
| 2024-05-13 | 8,170.00 | 8,290.00 | 8,080.00 | 8,180.00 | 7,679.89 | 59,737 |
| 2024-05-10 | 8,250.00 | 8,300.00 | 8,100.00 | 8,190.00 | 7,689.27 | 65,240 |
| 2024-05-09 | 8,300.00 | 8,390.00 | 8,180.00 | 8,220.00 | 7,717.44 | 55,966 |
| 2024-05-08 | 8,310.00 | 8,420.00 | 8,240.00 | 8,320.00 | 7,811.33 | 47,495 |
| 2024-05-07 | 8,320.00 | 8,440.00 | 8,300.00 | 8,370.00 | 7,858.27 | 113,604 |
| 2024-05-03 | 8,260.00 | 8,330.00 | 8,150.00 | 8,250.00 | 7,745.61 | 88,276 |
| 2024-05-02 | 8,220.00 | 8,330.00 | 8,070.00 | 8,220.00 | 7,717.44 | 74,344 |
| 2024-04-30 | 8,050.00 | 8,350.00 | 8,000.00 | 8,220.00 | 7,717.44 | 152,242 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.