TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,850.00 | 9,180.00 | 8,810.00 | 8,820.00 | 7,951.28 | 100,942 |
| 2023-05-04 | 8,850.00 | 8,870.00 | 8,690.00 | 8,750.00 | 7,888.18 | 67,326 |
| 2023-05-03 | 9,070.00 | 9,070.00 | 8,870.00 | 8,880.00 | 8,005.37 | 50,627 |
| 2023-05-02 | 8,790.00 | 9,070.00 | 8,770.00 | 9,020.00 | 8,131.59 | 143,623 |
| 2023-04-28 | 8,830.00 | 8,940.00 | 8,690.00 | 8,790.00 | 7,924.24 | 117,967 |
| 2023-04-27 | 8,780.00 | 8,910.00 | 8,550.00 | 8,740.00 | 7,879.16 | 104,697 |
| 2023-04-26 | 8,600.00 | 8,790.00 | 8,560.00 | 8,690.00 | 7,834.09 | 92,786 |
| 2023-04-25 | 8,760.00 | 9,220.00 | 8,500.00 | 8,710.00 | 7,852.12 | 338,869 |
| 2023-04-24 | 8,960.00 | 9,000.00 | 8,500.00 | 8,760.00 | 7,897.19 | 168,187 |
| 2023-04-21 | 9,290.00 | 9,290.00 | 8,980.00 | 9,020.00 | 8,131.59 | 157,747 |
| 2023-04-20 | 9,500.00 | 9,570.00 | 9,130.00 | 9,230.00 | 8,320.90 | 236,979 |
| 2023-04-19 | 9,290.00 | 9,590.00 | 9,150.00 | 9,480.00 | 8,546.28 | 368,737 |
| 2023-04-18 | 9,390.00 | 9,390.00 | 9,150.00 | 9,270.00 | 8,356.96 | 142,199 |
| 2023-04-17 | 9,460.00 | 9,460.00 | 9,200.00 | 9,280.00 | 8,365.98 | 142,858 |
| 2023-04-14 | 9,470.00 | 9,590.00 | 9,340.00 | 9,350.00 | 8,429.08 | 218,469 |
| 2023-04-13 | 9,470.00 | 9,930.00 | 9,230.00 | 9,480.00 | 8,546.28 | 499,862 |
| 2023-04-12 | 9,470.00 | 9,640.00 | 9,400.00 | 9,520.00 | 8,582.34 | 206,329 |
| 2023-04-11 | 9,860.00 | 10,090.00 | 9,420.00 | 9,440.00 | 8,510.22 | 488,091 |
| 2023-04-10 | 9,690.00 | 10,520.00 | 9,530.00 | 9,640.00 | 8,690.52 | 830,329 |
| 2023-04-07 | 9,720.00 | 9,900.00 | 9,650.00 | 9,680.00 | 8,726.58 | 152,115 |
| 2023-04-06 | 10,000.00 | 10,000.00 | 9,640.00 | 9,710.00 | 8,753.62 | 201,678 |
| 2023-04-05 | 9,920.00 | 10,070.00 | 9,860.00 | 9,990.00 | 9,006.05 | 183,265 |
| 2023-04-04 | 10,150.00 | 10,160.00 | 9,790.00 | 9,860.00 | 8,888.85 | 359,281 |
| 2023-04-03 | 10,210.00 | 10,370.00 | 9,800.00 | 10,170.00 | 9,168.32 | 475,484 |
| 2023-03-31 | 10,100.00 | 10,160.00 | 9,830.00 | 10,020.00 | 9,033.09 | 221,077 |
| 2023-03-30 | 10,080.00 | 10,250.00 | 9,940.00 | 10,070.00 | 9,078.17 | 273,772 |
| 2023-03-29 | 10,030.00 | 10,130.00 | 9,910.00 | 9,970.00 | 8,988.02 | 327,796 |
| 2023-03-28 | 10,000.00 | 10,000.00 | 9,740.00 | 9,890.00 | 8,915.90 | 200,228 |
| 2023-03-27 | 10,080.00 | 10,080.00 | 9,650.00 | 9,910.00 | 8,933.93 | 323,565 |
| 2023-03-24 | 9,640.00 | 10,090.00 | 9,500.00 | 9,950.00 | 8,969.99 | 446,519 |
| 2023-03-23 | 9,470.00 | 9,790.00 | 9,370.00 | 9,450.00 | 8,519.23 | 327,931 |
| 2023-03-22 | 9,700.00 | 9,720.00 | 9,460.00 | 9,490.00 | 8,555.29 | 221,017 |
| 2023-03-21 | 9,510.00 | 9,670.00 | 9,390.00 | 9,600.00 | 8,654.46 | 220,357 |
| 2023-03-20 | 9,390.00 | 9,570.00 | 9,300.00 | 9,380.00 | 8,456.13 | 170,491 |
| 2023-03-17 | 9,190.00 | 9,460.00 | 9,150.00 | 9,390.00 | 8,465.14 | 200,024 |
| 2023-03-16 | 9,170.00 | 9,200.00 | 8,910.00 | 9,040.00 | 8,149.62 | 182,637 |
| 2023-03-15 | 9,180.00 | 9,420.00 | 9,160.00 | 9,240.00 | 8,329.92 | 193,276 |
| 2023-03-14 | 9,360.00 | 9,460.00 | 9,060.00 | 9,090.00 | 8,194.69 | 222,624 |
| 2023-03-13 | 9,290.00 | 9,750.00 | 9,000.00 | 9,470.00 | 8,537.26 | 392,220 |
| 2023-03-10 | 9,490.00 | 9,720.00 | 9,430.00 | 9,450.00 | 8,519.23 | 324,540 |
| 2023-03-09 | 9,640.00 | 10,200.00 | 9,580.00 | 9,710.00 | 8,753.62 | 1,126,517 |
| 2023-03-08 | 9,760.00 | 9,890.00 | 9,400.00 | 9,580.00 | 8,636.43 | 1,405,840 |
| 2023-03-07 | 10,760.00 | 11,200.00 | 10,100.00 | 10,250.00 | 9,240.44 | 2,469,206 |
| 2023-03-06 | 9,670.00 | 10,260.00 | 9,670.00 | 10,200.00 | 9,195.36 | 597,932 |
| 2023-03-03 | 10,160.00 | 10,160.00 | 9,550.00 | 9,570.00 | 8,627.41 | 502,766 |
| 2023-03-02 | 10,200.00 | 10,300.00 | 9,810.00 | 9,970.00 | 8,988.02 | 525,368 |
| 2023-02-28 | 10,690.00 | 11,250.00 | 9,900.00 | 10,010.00 | 9,024.08 | 1,547,925 |
| 2023-02-27 | 10,450.00 | 10,600.00 | 10,210.00 | 10,320.00 | 9,303.54 | 201,497 |
| 2023-02-24 | 10,370.00 | 10,700.00 | 10,280.00 | 10,400.00 | 9,375.66 | 243,449 |
| 2023-02-23 | 10,240.00 | 10,390.00 | 10,170.00 | 10,340.00 | 9,321.57 | 213,318 |
| 2023-02-22 | 10,150.00 | 10,390.00 | 10,110.00 | 10,240.00 | 9,231.42 | 288,054 |
| 2023-02-21 | 10,800.00 | 10,800.00 | 10,200.00 | 10,420.00 | 9,393.69 | 443,220 |
| 2023-02-20 | 11,000.00 | 11,230.00 | 10,610.00 | 10,800.00 | 9,736.27 | 594,065 |
| 2023-02-17 | 10,740.00 | 10,930.00 | 10,600.00 | 10,870.00 | 9,799.37 | 464,904 |
| 2023-02-16 | 10,270.00 | 10,890.00 | 10,260.00 | 10,790.00 | 9,727.25 | 673,725 |
| 2023-02-15 | 10,120.00 | 10,410.00 | 10,020.00 | 10,120.00 | 9,123.24 | 424,514 |
| 2023-02-14 | 9,830.00 | 10,170.00 | 9,820.00 | 10,110.00 | 9,114.23 | 383,255 |
| 2023-02-13 | 9,940.00 | 10,030.00 | 9,700.00 | 9,890.00 | 8,915.90 | 411,044 |
| 2023-02-10 | 9,580.00 | 9,890.00 | 9,550.00 | 9,840.00 | 8,870.82 | 487,930 |
| 2023-02-09 | 9,510.00 | 9,630.00 | 9,420.00 | 9,580.00 | 8,636.43 | 342,346 |
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.