TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,420.00 | 7,420.00 | 7,050.00 | 7,100.00 | 6,400.69 | 76,708 |
| 2023-08-01 | 7,270.00 | 7,390.00 | 7,150.00 | 7,280.00 | 6,562.96 | 88,155 |
| 2023-07-31 | 7,200.00 | 7,420.00 | 7,150.00 | 7,340.00 | 6,617.06 | 81,674 |
| 2023-07-28 | 7,120.00 | 7,270.00 | 7,010.00 | 7,180.00 | 6,472.81 | 100,316 |
| 2023-07-27 | 6,510.00 | 7,240.00 | 6,510.00 | 7,220.00 | 6,508.87 | 157,249 |
| 2023-07-26 | 6,990.00 | 7,050.00 | 6,600.00 | 6,620.00 | 5,967.97 | 355,524 |
| 2023-07-25 | 7,270.00 | 7,390.00 | 7,010.00 | 7,050.00 | 6,355.62 | 160,152 |
| 2023-07-24 | 7,330.00 | 7,490.00 | 7,110.00 | 7,270.00 | 6,553.95 | 185,939 |
| 2023-07-21 | 7,400.00 | 7,400.00 | 6,970.00 | 7,330.00 | 6,608.04 | 185,294 |
| 2023-07-20 | 7,600.00 | 7,690.00 | 7,400.00 | 7,460.00 | 6,725.24 | 155,862 |
| 2023-07-19 | 7,800.00 | 7,900.00 | 7,600.00 | 7,600.00 | 6,851.45 | 162,783 |
| 2023-07-18 | 8,120.00 | 8,120.00 | 7,750.00 | 7,790.00 | 7,022.73 | 133,611 |
| 2023-07-17 | 8,080.00 | 8,190.00 | 7,530.00 | 8,020.00 | 7,230.08 | 115,195 |
| 2023-07-14 | 7,800.00 | 8,230.00 | 7,760.00 | 8,080.00 | 7,284.17 | 208,054 |
| 2023-07-13 | 8,150.00 | 8,230.00 | 7,400.00 | 7,700.00 | 6,941.60 | 473,974 |
| 2023-07-12 | 7,890.00 | 8,240.00 | 7,890.00 | 8,120.00 | 7,320.23 | 116,673 |
| 2023-07-11 | 7,870.00 | 8,100.00 | 7,770.00 | 7,890.00 | 7,112.88 | 115,902 |
| 2023-07-10 | 7,890.00 | 8,050.00 | 7,760.00 | 7,920.00 | 7,139.93 | 156,537 |
| 2023-07-07 | 8,190.00 | 8,340.00 | 7,930.00 | 7,960.00 | 7,175.99 | 106,181 |
| 2023-07-06 | 8,600.00 | 8,750.00 | 8,190.00 | 8,190.00 | 7,383.34 | 132,109 |
| 2023-07-05 | 8,850.00 | 8,850.00 | 8,600.00 | 8,600.00 | 7,752.95 | 72,770 |
| 2023-07-04 | 8,780.00 | 8,830.00 | 8,590.00 | 8,750.00 | 7,888.18 | 88,933 |
| 2023-07-03 | 8,650.00 | 8,820.00 | 8,560.00 | 8,700.00 | 7,843.10 | 115,653 |
| 2023-06-30 | 8,510.00 | 8,600.00 | 8,500.00 | 8,530.00 | 7,689.85 | 40,419 |
| 2023-06-29 | 8,500.00 | 8,620.00 | 8,500.00 | 8,540.00 | 7,698.86 | 66,890 |
| 2023-06-28 | 8,380.00 | 8,580.00 | 8,360.00 | 8,500.00 | 7,662.80 | 80,705 |
| 2023-06-27 | 8,510.00 | 8,550.00 | 8,320.00 | 8,380.00 | 7,554.62 | 55,375 |
| 2023-06-26 | 8,400.00 | 8,560.00 | 8,210.00 | 8,510.00 | 7,671.82 | 61,734 |
| 2023-06-23 | 8,250.00 | 8,710.00 | 8,250.00 | 8,370.00 | 7,545.61 | 103,469 |
| 2023-06-22 | 8,200.00 | 8,380.00 | 8,190.00 | 8,210.00 | 7,401.37 | 71,175 |
| 2023-06-21 | 8,530.00 | 8,580.00 | 8,190.00 | 8,200.00 | 7,392.35 | 127,728 |
| 2023-06-20 | 8,800.00 | 8,800.00 | 8,480.00 | 8,530.00 | 7,689.85 | 149,001 |
| 2023-06-19 | 8,950.00 | 8,990.00 | 8,700.00 | 8,790.00 | 7,924.24 | 180,570 |
| 2023-06-16 | 8,990.00 | 9,080.00 | 8,940.00 | 8,990.00 | 8,104.54 | 51,049 |
| 2023-06-15 | 9,050.00 | 9,120.00 | 8,860.00 | 8,950.00 | 8,068.48 | 78,396 |
| 2023-06-14 | 9,350.00 | 9,420.00 | 9,020.00 | 9,040.00 | 8,149.62 | 216,463 |
| 2023-06-13 | 9,260.00 | 9,400.00 | 9,190.00 | 9,280.00 | 8,365.98 | 218,788 |
| 2023-06-12 | 8,950.00 | 9,140.00 | 8,940.00 | 9,140.00 | 8,239.77 | 134,351 |
| 2023-06-09 | 8,840.00 | 9,100.00 | 8,810.00 | 9,030.00 | 8,140.60 | 146,575 |
| 2023-06-08 | 8,890.00 | 9,010.00 | 8,800.00 | 8,910.00 | 8,032.42 | 81,002 |
| 2023-06-07 | 8,990.00 | 9,000.00 | 8,870.00 | 8,910.00 | 8,032.42 | 78,810 |
| 2023-06-05 | 9,060.00 | 9,060.00 | 8,900.00 | 8,920.00 | 8,041.44 | 76,626 |
| 2023-06-02 | 9,090.00 | 9,100.00 | 8,940.00 | 9,010.00 | 8,122.57 | 51,098 |
| 2023-06-01 | 8,940.00 | 9,080.00 | 8,840.00 | 9,040.00 | 8,149.62 | 113,866 |
| 2023-05-31 | 8,930.00 | 9,040.00 | 8,870.00 | 8,870.00 | 7,996.36 | 80,641 |
| 2023-05-30 | 9,050.00 | 9,120.00 | 8,910.00 | 8,930.00 | 8,050.45 | 77,043 |
| 2023-05-26 | 8,840.00 | 9,060.00 | 8,810.00 | 9,030.00 | 8,140.60 | 103,243 |
| 2023-05-25 | 8,810.00 | 8,890.00 | 8,770.00 | 8,840.00 | 7,969.31 | 45,190 |
| 2023-05-24 | 8,860.00 | 8,920.00 | 8,790.00 | 8,790.00 | 7,924.24 | 47,378 |
| 2023-05-23 | 8,860.00 | 9,150.00 | 8,820.00 | 8,850.00 | 7,978.33 | 163,699 |
| 2023-05-22 | 8,810.00 | 8,930.00 | 8,770.00 | 8,840.00 | 7,969.31 | 45,726 |
| 2023-05-19 | 8,840.00 | 8,970.00 | 8,800.00 | 8,800.00 | 7,933.25 | 52,473 |
| 2023-05-18 | 8,870.00 | 8,940.00 | 8,790.00 | 8,820.00 | 7,951.28 | 106,090 |
| 2023-05-17 | 8,800.00 | 8,820.00 | 8,720.00 | 8,820.00 | 7,951.28 | 59,581 |
| 2023-05-16 | 9,030.00 | 9,130.00 | 8,740.00 | 8,790.00 | 7,924.24 | 179,558 |
| 2023-05-15 | 9,010.00 | 9,300.00 | 8,990.00 | 9,300.00 | 8,384.01 | 213,315 |
| 2023-05-12 | 8,780.00 | 9,000.00 | 8,690.00 | 9,000.00 | 8,113.56 | 90,136 |
| 2023-05-11 | 8,810.00 | 8,900.00 | 8,780.00 | 8,780.00 | 7,915.22 | 50,411 |
| 2023-05-10 | 8,840.00 | 8,930.00 | 8,800.00 | 8,800.00 | 7,933.25 | 51,106 |
| 2023-05-09 | 8,820.00 | 8,890.00 | 8,750.00 | 8,820.00 | 7,951.28 | 55,224 |
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.