TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,930.00 | 8,040.00 | 7,870.00 | 8,010.00 | 7,520.28 | 64,903 |
| 2024-04-26 | 7,730.00 | 7,960.00 | 7,730.00 | 7,890.00 | 7,407.62 | 72,814 |
| 2024-04-25 | 7,750.00 | 7,860.00 | 7,700.00 | 7,710.00 | 7,238.62 | 65,760 |
| 2024-04-24 | 7,780.00 | 7,810.00 | 7,690.00 | 7,770.00 | 7,294.95 | 32,248 |
| 2024-04-23 | 7,690.00 | 7,780.00 | 7,660.00 | 7,690.00 | 7,219.84 | 34,587 |
| 2024-04-22 | 7,680.00 | 7,790.00 | 7,600.00 | 7,710.00 | 7,238.62 | 35,058 |
| 2024-04-19 | 7,850.00 | 7,850.00 | 7,470.00 | 7,690.00 | 7,219.84 | 86,991 |
| 2024-04-18 | 7,700.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,313.73 | 60,929 |
| 2024-04-17 | 7,740.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,229.23 | 39,229 |
| 2024-04-16 | 7,910.00 | 7,910.00 | 7,520.00 | 7,600.00 | 7,135.35 | 108,752 |
| 2024-04-15 | 7,780.00 | 7,940.00 | 7,650.00 | 7,910.00 | 7,426.39 | 80,859 |
| 2024-04-12 | 8,010.00 | 8,040.00 | 7,780.00 | 7,870.00 | 7,388.84 | 60,788 |
| 2024-04-11 | 7,900.00 | 7,980.00 | 7,700.00 | 7,890.00 | 7,407.62 | 52,644 |
| 2024-04-09 | 7,890.00 | 8,050.00 | 7,860.00 | 8,010.00 | 7,520.28 | 84,393 |
| 2024-04-08 | 8,050.00 | 8,120.00 | 7,890.00 | 7,900.00 | 7,417.01 | 98,069 |
| 2024-04-05 | 8,070.00 | 8,120.00 | 7,940.00 | 8,050.00 | 7,557.83 | 118,718 |
| 2024-04-04 | 8,350.00 | 8,370.00 | 8,080.00 | 8,140.00 | 7,642.33 | 107,124 |
| 2024-04-03 | 8,370.00 | 8,420.00 | 8,190.00 | 8,260.00 | 7,755.00 | 120,295 |
| 2024-04-02 | 8,650.00 | 8,770.00 | 8,400.00 | 8,410.00 | 7,895.82 | 219,969 |
| 2024-04-01 | 8,420.00 | 8,690.00 | 8,360.00 | 8,630.00 | 8,102.37 | 230,745 |
| 2024-03-29 | 8,200.00 | 8,400.00 | 8,150.00 | 8,350.00 | 7,839.49 | 190,125 |
| 2024-03-28 | 8,100.00 | 8,380.00 | 8,100.00 | 8,230.00 | 7,726.83 | 157,008 |
| 2024-03-27 | 8,090.00 | 8,160.00 | 7,990.00 | 8,090.00 | 7,595.39 | 75,071 |
| 2024-03-26 | 8,010.00 | 8,220.00 | 8,000.00 | 8,090.00 | 7,595.39 | 112,147 |
| 2024-03-25 | 8,210.00 | 8,280.00 | 7,970.00 | 7,970.00 | 7,482.73 | 123,770 |
| 2024-03-22 | 8,070.00 | 8,200.00 | 8,020.00 | 8,130.00 | 7,632.94 | 139,792 |
| 2024-03-21 | 7,910.00 | 8,250.00 | 7,870.00 | 8,100.00 | 7,604.78 | 222,381 |
| 2024-03-20 | 7,990.00 | 7,990.00 | 7,750.00 | 7,830.00 | 7,351.28 | 59,632 |
| 2024-03-19 | 8,010.00 | 8,040.00 | 7,770.00 | 7,890.00 | 7,407.62 | 60,622 |
| 2024-03-18 | 7,790.00 | 7,940.00 | 7,730.00 | 7,850.00 | 7,370.06 | 47,920 |
| 2024-03-15 | 7,800.00 | 7,890.00 | 7,730.00 | 7,790.00 | 7,313.73 | 62,373 |
| 2024-03-14 | 8,160.00 | 8,230.00 | 7,800.00 | 7,900.00 | 7,417.01 | 118,549 |
| 2024-03-13 | 8,200.00 | 8,280.00 | 7,970.00 | 8,160.00 | 7,661.11 | 193,569 |
| 2024-03-12 | 7,890.00 | 8,200.00 | 7,770.00 | 8,100.00 | 7,604.78 | 158,060 |
| 2024-03-11 | 7,940.00 | 8,060.00 | 7,700.00 | 7,890.00 | 7,407.62 | 95,041 |
| 2024-03-08 | 7,640.00 | 8,020.00 | 7,640.00 | 7,920.00 | 7,435.78 | 115,971 |
| 2024-03-07 | 7,800.00 | 7,920.00 | 7,550.00 | 7,600.00 | 7,135.35 | 87,036 |
| 2024-03-06 | 7,850.00 | 7,930.00 | 7,760.00 | 7,800.00 | 7,323.12 | 67,915 |
| 2024-03-05 | 7,880.00 | 7,960.00 | 7,730.00 | 7,850.00 | 7,370.06 | 102,798 |
| 2024-03-04 | 7,780.00 | 7,970.00 | 7,590.00 | 7,950.00 | 7,463.95 | 142,851 |
| 2024-02-29 | 8,000.00 | 8,170.00 | 7,800.00 | 7,850.00 | 7,370.06 | 168,866 |
| 2024-02-28 | 7,800.00 | 8,230.00 | 7,600.00 | 7,980.00 | 7,492.11 | 401,897 |
| 2024-02-27 | 8,230.00 | 8,490.00 | 7,540.00 | 7,680.00 | 7,210.46 | 499,286 |
| 2024-02-26 | 8,200.00 | 8,500.00 | 8,100.00 | 8,230.00 | 7,726.83 | 117,482 |
| 2024-02-23 | 8,110.00 | 8,300.00 | 7,960.00 | 8,240.00 | 7,736.22 | 172,693 |
| 2024-02-22 | 7,940.00 | 8,100.00 | 7,940.00 | 8,080.00 | 7,586.00 | 85,811 |
| 2024-02-21 | 8,000.00 | 8,180.00 | 7,900.00 | 8,010.00 | 7,520.28 | 120,533 |
| 2024-02-20 | 8,500.00 | 8,550.00 | 8,000.00 | 8,000.00 | 7,510.89 | 244,237 |
| 2024-02-19 | 8,370.00 | 8,390.00 | 8,020.00 | 8,300.00 | 7,792.55 | 226,716 |
| 2024-02-16 | 7,850.00 | 8,500.00 | 7,850.00 | 8,310.00 | 7,801.94 | 519,290 |
| 2024-02-15 | 7,590.00 | 7,930.00 | 7,420.00 | 7,900.00 | 7,417.01 | 323,141 |
| 2024-02-14 | 7,090.00 | 7,650.00 | 7,000.00 | 7,520.00 | 7,060.24 | 309,409 |
| 2024-02-13 | 6,970.00 | 7,110.00 | 6,940.00 | 7,090.00 | 6,656.53 | 55,923 |
| 2024-02-08 | 6,920.00 | 7,040.00 | 6,890.00 | 6,970.00 | 6,543.86 | 23,279 |
| 2024-02-07 | 6,920.00 | 6,990.00 | 6,840.00 | 6,920.00 | 6,496.92 | 21,686 |
| 2024-02-06 | 6,930.00 | 7,050.00 | 6,890.00 | 6,920.00 | 6,496.92 | 27,646 |
| 2024-02-05 | 6,780.00 | 6,970.00 | 6,720.00 | 6,930.00 | 6,506.31 | 70,493 |
| 2024-02-02 | 6,750.00 | 6,770.00 | 6,660.00 | 6,770.00 | 6,356.09 | 46,793 |
| 2024-02-01 | 6,550.00 | 6,700.00 | 6,530.00 | 6,610.00 | 6,205.87 | 60,082 |
| 2024-01-31 | 6,750.00 | 6,800.00 | 6,570.00 | 6,580.00 | 6,177.71 | 105,173 |
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.