TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,510.00 | 9,590.00 | 9,380.00 | 9,530.00 | 8,591.35 | 277,013 |
| 2023-02-07 | 9,120.00 | 9,660.00 | 9,120.00 | 9,510.00 | 8,573.32 | 847,310 |
| 2023-02-06 | 9,090.00 | 9,300.00 | 8,930.00 | 9,120.00 | 8,221.74 | 297,311 |
| 2023-02-03 | 9,200.00 | 9,350.00 | 9,040.00 | 9,090.00 | 8,194.69 | 409,815 |
| 2023-02-02 | 9,060.00 | 9,240.00 | 9,050.00 | 9,200.00 | 8,293.86 | 267,596 |
| 2023-02-01 | 9,150.00 | 9,170.00 | 8,880.00 | 9,060.00 | 8,167.65 | 396,326 |
| 2023-01-31 | 9,080.00 | 9,150.00 | 8,970.00 | 9,110.00 | 8,212.72 | 279,891 |
| 2023-01-30 | 9,130.00 | 9,170.00 | 8,970.00 | 9,080.00 | 8,185.68 | 482,604 |
| 2023-01-27 | 8,770.00 | 9,220.00 | 8,750.00 | 9,130.00 | 8,230.75 | 958,258 |
| 2023-01-26 | 8,910.00 | 9,120.00 | 8,830.00 | 8,880.00 | 8,005.37 | 1,013,369 |
| 2023-01-25 | 8,910.00 | 8,950.00 | 8,450.00 | 8,820.00 | 7,951.28 | 1,265,805 |
| 2023-01-20 | 8,370.00 | 10,200.00 | 8,370.00 | 8,880.00 | 8,005.37 | 10,663,270 |
| 2023-01-19 | 7,920.00 | 8,290.00 | 7,830.00 | 8,200.00 | 7,392.35 | 224,613 |
| 2023-01-18 | 7,690.00 | 7,920.00 | 7,690.00 | 7,900.00 | 7,121.90 | 116,205 |
| 2023-01-17 | 7,820.00 | 7,840.00 | 7,670.00 | 7,760.00 | 6,995.69 | 62,969 |
| 2023-01-16 | 7,800.00 | 7,910.00 | 7,700.00 | 7,760.00 | 6,995.69 | 85,275 |
| 2023-01-13 | 7,630.00 | 7,760.00 | 7,610.00 | 7,680.00 | 6,923.57 | 89,586 |
| 2023-01-12 | 7,750.00 | 7,750.00 | 7,430.00 | 7,630.00 | 6,878.49 | 95,609 |
| 2023-01-11 | 7,540.00 | 7,730.00 | 7,480.00 | 7,640.00 | 6,887.51 | 137,675 |
| 2023-01-10 | 7,400.00 | 7,540.00 | 7,320.00 | 7,500.00 | 6,761.30 | 111,573 |
| 2023-01-09 | 7,100.00 | 7,400.00 | 7,100.00 | 7,360.00 | 6,635.09 | 116,102 |
| 2023-01-06 | 6,970.00 | 7,210.00 | 6,890.00 | 7,090.00 | 6,391.68 | 161,529 |
| 2023-01-05 | 6,860.00 | 6,970.00 | 6,760.00 | 6,890.00 | 6,211.38 | 68,198 |
| 2023-01-04 | 6,660.00 | 6,870.00 | 6,640.00 | 6,750.00 | 6,085.17 | 56,486 |
| 2023-01-03 | 6,550.00 | 6,740.00 | 6,470.00 | 6,690.00 | 6,031.08 | 146,311 |
| 2023-01-02 | 6,620.00 | 6,760.00 | 6,590.00 | 6,670.00 | 6,013.05 | 58,720 |
| 2022-12-29 | 6,540.00 | 6,650.00 | 6,400.00 | 6,530.00 | 5,886.84 | 48,800 |
| 2022-12-28 | 6,640.00 | 6,650.00 | 6,250.00 | 6,590.00 | 5,940.93 | 30,340 |
| 2022-12-27 | 6,660.00 | 6,800.00 | 6,570.00 | 6,590.00 | 5,850.78 | 50,956 |
| 2022-12-26 | 6,730.00 | 6,790.00 | 6,650.00 | 6,670.00 | 5,921.80 | 29,039 |
| 2022-12-23 | 6,960.00 | 6,960.00 | 6,760.00 | 6,790.00 | 6,028.34 | 34,922 |
| 2022-12-22 | 6,890.00 | 7,070.00 | 6,810.00 | 6,950.00 | 6,170.39 | 61,696 |
| 2022-12-21 | 6,640.00 | 6,870.00 | 6,630.00 | 6,730.00 | 5,975.07 | 70,628 |
| 2022-12-20 | 6,700.00 | 6,760.00 | 6,600.00 | 6,680.00 | 5,930.68 | 55,058 |
| 2022-12-19 | 6,700.00 | 6,880.00 | 6,700.00 | 6,760.00 | 6,001.71 | 44,606 |
| 2022-12-16 | 6,850.00 | 6,910.00 | 6,720.00 | 6,790.00 | 6,028.34 | 80,296 |
| 2022-12-15 | 7,110.00 | 7,110.00 | 6,870.00 | 6,940.00 | 6,161.51 | 104,791 |
| 2022-12-14 | 7,210.00 | 7,280.00 | 7,070.00 | 7,080.00 | 6,285.81 | 119,170 |
| 2022-12-13 | 7,230.00 | 7,320.00 | 7,150.00 | 7,210.00 | 6,401.23 | 55,866 |
| 2022-12-12 | 7,130.00 | 7,300.00 | 7,130.00 | 7,230.00 | 6,418.98 | 36,337 |
| 2022-12-09 | 7,250.00 | 7,340.00 | 7,150.00 | 7,220.00 | 6,410.11 | 55,435 |
| 2022-12-08 | 7,330.00 | 7,370.00 | 7,210.00 | 7,250.00 | 6,436.74 | 33,930 |
| 2022-12-07 | 7,300.00 | 7,420.00 | 7,140.00 | 7,300.00 | 6,481.13 | 90,233 |
| 2022-12-06 | 7,380.00 | 7,490.00 | 7,330.00 | 7,340.00 | 6,516.64 | 90,559 |
| 2022-12-05 | 7,530.00 | 7,690.00 | 7,500.00 | 7,500.00 | 6,658.70 | 80,488 |
| 2022-12-02 | 7,750.00 | 7,840.00 | 7,570.00 | 7,600.00 | 6,747.48 | 128,637 |
| 2022-12-01 | 8,000.00 | 8,450.00 | 7,660.00 | 7,770.00 | 6,898.41 | 1,219,178 |
| 2022-11-30 | 7,460.00 | 8,080.00 | 7,360.00 | 7,880.00 | 6,996.07 | 915,608 |
| 2022-11-29 | 7,490.00 | 7,790.00 | 7,460.00 | 7,460.00 | 6,623.18 | 252,990 |
| 2022-11-28 | 7,550.00 | 7,750.00 | 7,500.00 | 7,510.00 | 6,667.58 | 84,181 |
| 2022-11-25 | 7,560.00 | 7,620.00 | 7,480.00 | 7,530.00 | 6,685.33 | 43,753 |
| 2022-11-24 | 7,440.00 | 7,580.00 | 7,370.00 | 7,560.00 | 6,711.97 | 79,643 |
| 2022-11-23 | 7,390.00 | 7,580.00 | 7,300.00 | 7,430.00 | 6,596.55 | 93,511 |
| 2022-11-22 | 7,250.00 | 7,380.00 | 7,120.00 | 7,260.00 | 6,445.62 | 51,608 |
| 2022-11-21 | 7,420.00 | 7,470.00 | 7,220.00 | 7,250.00 | 6,436.74 | 95,985 |
| 2022-11-18 | 7,640.00 | 7,700.00 | 7,350.00 | 7,400.00 | 6,569.91 | 119,009 |
| 2022-11-17 | 7,530.00 | 7,690.00 | 7,510.00 | 7,680.00 | 6,818.51 | 95,160 |
| 2022-11-16 | 7,650.00 | 7,660.00 | 7,430.00 | 7,620.00 | 6,765.24 | 175,948 |
| 2022-11-15 | 7,400.00 | 7,570.00 | 7,330.00 | 7,570.00 | 6,720.84 | 198,837 |
| 2022-11-14 | 7,180.00 | 7,580.00 | 7,110.00 | 7,440.00 | 6,605.43 | 454,664 |
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.