TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,800.00 | 6,830.00 | 6,640.00 | 6,740.00 | 6,327.93 | 76,529 |
| 2024-01-29 | 6,920.00 | 7,000.00 | 6,740.00 | 6,750.00 | 6,337.31 | 100,165 |
| 2024-01-26 | 6,950.00 | 7,030.00 | 6,870.00 | 6,920.00 | 6,496.92 | 75,225 |
| 2024-01-25 | 6,980.00 | 7,030.00 | 6,850.00 | 6,950.00 | 6,525.09 | 88,151 |
| 2024-01-24 | 7,080.00 | 7,150.00 | 6,940.00 | 7,010.00 | 6,581.42 | 62,181 |
| 2024-01-23 | 7,030.00 | 7,140.00 | 7,000.00 | 7,070.00 | 6,637.75 | 37,292 |
| 2024-01-22 | 7,050.00 | 7,760.00 | 6,960.00 | 7,030.00 | 6,600.20 | 333,930 |
| 2024-01-19 | 6,980.00 | 7,190.00 | 6,980.00 | 7,050.00 | 6,618.97 | 55,418 |
| 2024-01-18 | 7,180.00 | 7,230.00 | 6,950.00 | 6,980.00 | 6,553.25 | 74,653 |
| 2024-01-17 | 7,230.00 | 7,400.00 | 7,060.00 | 7,090.00 | 6,656.53 | 91,538 |
| 2024-01-16 | 7,300.00 | 7,440.00 | 7,280.00 | 7,340.00 | 6,891.24 | 41,361 |
| 2024-01-15 | 7,440.00 | 7,490.00 | 7,350.00 | 7,380.00 | 6,928.80 | 35,622 |
| 2024-01-12 | 7,550.00 | 7,640.00 | 7,390.00 | 7,450.00 | 6,994.52 | 63,082 |
| 2024-01-11 | 7,600.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,088.40 | 59,279 |
| 2024-01-10 | 7,620.00 | 7,660.00 | 7,580.00 | 7,600.00 | 7,135.35 | 57,217 |
| 2024-01-09 | 7,760.00 | 7,780.00 | 7,620.00 | 7,620.00 | 7,154.12 | 39,513 |
| 2024-01-08 | 7,780.00 | 7,800.00 | 7,610.00 | 7,640.00 | 7,172.90 | 40,115 |
| 2024-01-05 | 7,790.00 | 7,890.00 | 7,710.00 | 7,780.00 | 7,304.34 | 54,006 |
| 2024-01-04 | 7,830.00 | 7,880.00 | 7,750.00 | 7,790.00 | 7,313.73 | 80,556 |
| 2024-01-03 | 7,730.00 | 7,840.00 | 7,680.00 | 7,820.00 | 7,341.90 | 98,765 |
| 2024-01-02 | 7,670.00 | 7,750.00 | 7,620.00 | 7,730.00 | 7,257.40 | 70,939 |
| 2023-12-28 | 7,670.00 | 7,680.00 | 7,570.00 | 7,670.00 | 7,201.07 | 78,638 |
| 2023-12-27 | 7,540.00 | 7,640.00 | 7,520.00 | 7,620.00 | 7,154.12 | 39,962 |
| 2023-12-26 | 7,660.00 | 7,660.00 | 7,480.00 | 7,540.00 | 6,797.36 | 86,835 |
| 2023-12-22 | 7,600.00 | 7,670.00 | 7,510.00 | 7,660.00 | 6,905.54 | 50,821 |
| 2023-12-21 | 7,500.00 | 7,660.00 | 7,460.00 | 7,560.00 | 6,815.39 | 58,333 |
| 2023-12-20 | 7,510.00 | 7,580.00 | 7,490.00 | 7,540.00 | 6,797.36 | 45,788 |
| 2023-12-19 | 7,530.00 | 7,590.00 | 7,450.00 | 7,510.00 | 6,770.31 | 38,566 |
| 2023-12-18 | 7,610.00 | 7,610.00 | 7,460.00 | 7,500.00 | 6,761.30 | 59,035 |
| 2023-12-15 | 7,480.00 | 7,610.00 | 7,450.00 | 7,610.00 | 6,860.46 | 27,532 |
| 2023-12-14 | 7,530.00 | 7,600.00 | 7,430.00 | 7,460.00 | 6,725.24 | 48,130 |
| 2023-12-13 | 7,560.00 | 7,990.00 | 7,500.00 | 7,500.00 | 6,761.30 | 239,316 |
| 2023-12-12 | 7,540.00 | 7,580.00 | 7,480.00 | 7,560.00 | 6,815.39 | 40,152 |
| 2023-12-11 | 7,520.00 | 7,580.00 | 7,470.00 | 7,520.00 | 6,779.33 | 35,451 |
| 2023-12-08 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 6,761.30 | 40,605 |
| 2023-12-07 | 7,360.00 | 7,470.00 | 7,310.00 | 7,360.00 | 6,635.09 | 22,625 |
| 2023-12-06 | 7,340.00 | 7,410.00 | 7,270.00 | 7,360.00 | 6,635.09 | 60,454 |
| 2023-12-05 | 7,420.00 | 7,480.00 | 7,220.00 | 7,300.00 | 6,581.00 | 71,655 |
| 2023-12-04 | 7,560.00 | 7,630.00 | 7,390.00 | 7,420.00 | 6,689.18 | 106,263 |
| 2023-12-01 | 7,720.00 | 7,800.00 | 7,550.00 | 7,560.00 | 6,815.39 | 105,785 |
| 2023-11-30 | 7,510.00 | 7,950.00 | 7,510.00 | 7,720.00 | 6,959.63 | 187,129 |
| 2023-11-29 | 7,550.00 | 7,680.00 | 7,500.00 | 7,570.00 | 6,824.40 | 66,319 |
| 2023-11-28 | 7,630.00 | 7,720.00 | 7,550.00 | 7,610.00 | 6,860.46 | 37,640 |
| 2023-11-27 | 7,700.00 | 7,700.00 | 7,570.00 | 7,600.00 | 6,851.45 | 24,819 |
| 2023-11-24 | 7,730.00 | 7,730.00 | 7,570.00 | 7,570.00 | 6,824.40 | 32,780 |
| 2023-11-23 | 7,570.00 | 7,670.00 | 7,570.00 | 7,570.00 | 6,824.40 | 28,231 |
| 2023-11-22 | 7,740.00 | 7,790.00 | 7,540.00 | 7,570.00 | 6,824.40 | 69,810 |
| 2023-11-21 | 7,750.00 | 7,850.00 | 7,710.00 | 7,750.00 | 6,986.67 | 36,729 |
| 2023-11-20 | 7,890.00 | 7,890.00 | 7,750.00 | 7,780.00 | 7,013.72 | 30,766 |
| 2023-11-17 | 7,870.00 | 7,900.00 | 7,740.00 | 7,760.00 | 6,995.69 | 36,429 |
| 2023-11-16 | 7,850.00 | 7,960.00 | 7,740.00 | 7,860.00 | 7,085.84 | 63,438 |
| 2023-11-15 | 7,960.00 | 8,020.00 | 7,830.00 | 7,850.00 | 7,076.82 | 64,972 |
| 2023-11-14 | 7,550.00 | 7,900.00 | 7,550.00 | 7,900.00 | 7,121.90 | 83,716 |
| 2023-11-13 | 7,730.00 | 7,830.00 | 7,510.00 | 7,580.00 | 6,833.42 | 67,553 |
| 2023-11-10 | 7,770.00 | 7,780.00 | 7,510.00 | 7,680.00 | 6,923.57 | 78,157 |
| 2023-11-09 | 7,810.00 | 7,970.00 | 7,690.00 | 7,720.00 | 6,959.63 | 61,895 |
| 2023-11-08 | 8,190.00 | 8,250.00 | 7,770.00 | 7,780.00 | 7,013.72 | 158,820 |
| 2023-11-07 | 8,400.00 | 8,860.00 | 8,000.00 | 8,150.00 | 7,347.28 | 581,055 |
| 2023-11-06 | 7,900.00 | 8,410.00 | 7,870.00 | 8,400.00 | 7,572.65 | 186,351 |
| 2023-11-03 | 7,820.00 | 8,090.00 | 7,550.00 | 7,900.00 | 7,121.90 | 105,474 |
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.