TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,310.00 | 7,710.00 | 7,310.00 | 7,690.00 | 6,932.58 | 90,687 |
| 2023-11-01 | 7,210.00 | 7,380.00 | 7,210.00 | 7,280.00 | 6,562.96 | 63,064 |
| 2023-10-31 | 7,550.00 | 7,640.00 | 7,100.00 | 7,200.00 | 6,490.84 | 109,824 |
| 2023-10-30 | 7,360.00 | 7,600.00 | 7,110.00 | 7,550.00 | 6,806.37 | 138,824 |
| 2023-10-27 | 7,630.00 | 7,900.00 | 7,560.00 | 7,600.00 | 6,851.45 | 94,610 |
| 2023-10-26 | 7,930.00 | 7,930.00 | 7,540.00 | 7,630.00 | 6,878.49 | 181,822 |
| 2023-10-25 | 8,240.00 | 8,240.00 | 7,890.00 | 7,930.00 | 7,148.94 | 117,335 |
| 2023-10-24 | 7,840.00 | 8,240.00 | 7,730.00 | 8,190.00 | 7,383.34 | 172,118 |
| 2023-10-23 | 7,810.00 | 7,940.00 | 7,770.00 | 7,810.00 | 7,040.76 | 108,707 |
| 2023-10-20 | 8,030.00 | 8,080.00 | 7,800.00 | 7,920.00 | 7,139.93 | 158,799 |
| 2023-10-19 | 8,290.00 | 8,370.00 | 8,140.00 | 8,180.00 | 7,374.32 | 94,510 |
| 2023-10-18 | 8,740.00 | 8,790.00 | 8,360.00 | 8,390.00 | 7,563.64 | 144,019 |
| 2023-10-17 | 8,500.00 | 8,800.00 | 8,440.00 | 8,740.00 | 7,879.16 | 211,692 |
| 2023-10-16 | 8,540.00 | 8,750.00 | 8,330.00 | 8,410.00 | 7,581.67 | 144,895 |
| 2023-10-13 | 8,550.00 | 8,690.00 | 8,400.00 | 8,610.00 | 7,761.97 | 165,167 |
| 2023-10-12 | 8,150.00 | 8,620.00 | 8,120.00 | 8,520.00 | 7,680.83 | 277,514 |
| 2023-10-11 | 7,890.00 | 8,360.00 | 7,860.00 | 8,090.00 | 7,293.18 | 141,583 |
| 2023-10-10 | 7,990.00 | 8,390.00 | 7,810.00 | 7,890.00 | 7,112.88 | 345,592 |
| 2023-10-06 | 7,660.00 | 8,020.00 | 7,650.00 | 7,810.00 | 7,040.76 | 98,367 |
| 2023-10-05 | 7,530.00 | 7,940.00 | 7,480.00 | 7,740.00 | 6,977.66 | 212,044 |
| 2023-10-04 | 7,400.00 | 7,600.00 | 7,290.00 | 7,500.00 | 6,761.30 | 126,660 |
| 2023-09-27 | 7,220.00 | 7,570.00 | 7,220.00 | 7,500.00 | 6,761.30 | 147,709 |
| 2023-09-26 | 7,760.00 | 8,000.00 | 7,400.00 | 7,410.00 | 6,680.16 | 443,755 |
| 2023-09-25 | 7,870.00 | 9,190.00 | 7,770.00 | 7,840.00 | 7,067.81 | 3,493,927 |
| 2023-09-22 | 8,000.00 | 8,090.00 | 7,870.00 | 7,870.00 | 7,094.85 | 90,981 |
| 2023-09-21 | 8,210.00 | 8,220.00 | 8,010.00 | 8,070.00 | 7,275.15 | 103,037 |
| 2023-09-20 | 8,320.00 | 8,410.00 | 8,090.00 | 8,240.00 | 7,428.41 | 140,001 |
| 2023-09-19 | 8,820.00 | 8,930.00 | 8,290.00 | 8,320.00 | 7,500.53 | 273,443 |
| 2023-09-18 | 9,160.00 | 9,210.00 | 8,870.00 | 8,890.00 | 8,014.39 | 163,970 |
| 2023-09-15 | 8,970.00 | 9,110.00 | 8,950.00 | 9,100.00 | 8,203.71 | 136,676 |
| 2023-09-14 | 8,950.00 | 9,140.00 | 8,940.00 | 8,980.00 | 8,095.53 | 149,694 |
| 2023-09-13 | 9,020.00 | 9,400.00 | 8,890.00 | 8,980.00 | 8,095.53 | 349,236 |
| 2023-09-12 | 8,810.00 | 9,280.00 | 8,710.00 | 8,970.00 | 8,086.51 | 676,558 |
| 2023-09-11 | 8,890.00 | 8,900.00 | 8,580.00 | 8,710.00 | 7,852.12 | 153,155 |
| 2023-09-08 | 8,700.00 | 8,930.00 | 8,580.00 | 8,800.00 | 7,933.25 | 270,390 |
| 2023-09-07 | 8,600.00 | 8,830.00 | 8,580.00 | 8,700.00 | 7,843.10 | 177,004 |
| 2023-09-06 | 8,800.00 | 8,950.00 | 8,600.00 | 8,630.00 | 7,780.00 | 229,136 |
| 2023-09-05 | 8,490.00 | 9,100.00 | 8,400.00 | 8,710.00 | 7,852.12 | 546,336 |
| 2023-09-04 | 8,490.00 | 8,710.00 | 8,320.00 | 8,330.00 | 7,509.55 | 137,831 |
| 2023-09-01 | 8,360.00 | 8,600.00 | 8,240.00 | 8,490.00 | 7,653.79 | 206,650 |
| 2023-08-31 | 8,390.00 | 8,460.00 | 8,280.00 | 8,280.00 | 7,464.47 | 140,981 |
| 2023-08-30 | 8,450.00 | 8,620.00 | 8,310.00 | 8,370.00 | 7,545.61 | 242,678 |
| 2023-08-29 | 8,510.00 | 8,960.00 | 8,240.00 | 8,400.00 | 7,572.65 | 952,466 |
| 2023-08-28 | 8,060.00 | 9,430.00 | 7,900.00 | 8,750.00 | 7,888.18 | 3,114,091 |
| 2023-08-25 | 7,710.00 | 8,150.00 | 7,670.00 | 8,010.00 | 7,221.06 | 238,221 |
| 2023-08-24 | 7,800.00 | 7,890.00 | 7,740.00 | 7,760.00 | 6,995.69 | 61,934 |
| 2023-08-23 | 8,060.00 | 8,090.00 | 7,750.00 | 7,790.00 | 7,022.73 | 118,274 |
| 2023-08-22 | 8,010.00 | 8,150.00 | 7,740.00 | 7,960.00 | 7,175.99 | 140,221 |
| 2023-08-21 | 7,750.00 | 7,960.00 | 7,750.00 | 7,890.00 | 7,112.88 | 71,821 |
| 2023-08-18 | 7,940.00 | 8,150.00 | 7,730.00 | 7,860.00 | 7,085.84 | 155,091 |
| 2023-08-17 | 8,240.00 | 8,240.00 | 7,890.00 | 7,940.00 | 7,157.96 | 199,724 |
| 2023-08-16 | 8,240.00 | 8,420.00 | 8,020.00 | 8,150.00 | 7,347.28 | 243,849 |
| 2023-08-14 | 8,050.00 | 8,590.00 | 8,040.00 | 8,180.00 | 7,374.32 | 713,763 |
| 2023-08-11 | 7,700.00 | 8,160.00 | 7,480.00 | 7,810.00 | 7,040.76 | 414,391 |
| 2023-08-10 | 7,310.00 | 7,840.00 | 7,160.00 | 7,690.00 | 6,932.58 | 290,782 |
| 2023-08-09 | 6,910.00 | 7,270.00 | 6,900.00 | 7,200.00 | 6,490.84 | 77,461 |
| 2023-08-08 | 7,150.00 | 7,210.00 | 6,860.00 | 7,000.00 | 6,310.54 | 75,086 |
| 2023-08-07 | 7,170.00 | 7,170.00 | 6,970.00 | 7,000.00 | 6,310.54 | 63,012 |
| 2023-08-04 | 7,000.00 | 7,170.00 | 6,960.00 | 7,150.00 | 6,445.77 | 69,351 |
| 2023-08-03 | 7,040.00 | 7,070.00 | 6,900.00 | 7,000.00 | 6,310.54 | 89,796 |
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.