TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,150.00 | 7,190.00 | 7,070.00 | 7,110.00 | 6,312.44 | 120,834 |
| 2022-11-10 | 6,880.00 | 7,400.00 | 6,800.00 | 7,040.00 | 6,250.30 | 300,957 |
| 2022-11-09 | 6,980.00 | 7,080.00 | 6,870.00 | 6,920.00 | 6,143.76 | 144,605 |
| 2022-11-08 | 6,910.00 | 7,060.00 | 6,820.00 | 6,920.00 | 6,143.76 | 88,086 |
| 2022-11-07 | 6,800.00 | 6,950.00 | 6,720.00 | 6,900.00 | 6,126.00 | 113,269 |
| 2022-11-04 | 6,780.00 | 6,850.00 | 6,660.00 | 6,720.00 | 5,966.19 | 55,512 |
| 2022-11-03 | 6,660.00 | 6,790.00 | 6,600.00 | 6,780.00 | 6,019.46 | 57,419 |
| 2022-11-02 | 6,790.00 | 6,790.00 | 6,600.00 | 6,680.00 | 5,930.68 | 71,215 |
| 2022-11-01 | 6,760.00 | 6,830.00 | 6,610.00 | 6,790.00 | 6,028.34 | 140,843 |
| 2022-10-31 | 6,800.00 | 7,430.00 | 6,760.00 | 6,760.00 | 6,001.71 | 813,256 |
| 2022-10-28 | 6,940.00 | 7,440.00 | 6,730.00 | 6,770.00 | 6,010.58 | 1,129,293 |
| 2022-10-27 | 6,880.00 | 7,050.00 | 6,850.00 | 7,020.00 | 6,232.54 | 146,120 |
| 2022-10-26 | 6,780.00 | 6,990.00 | 6,710.00 | 6,900.00 | 6,126.00 | 177,407 |
| 2022-10-25 | 6,920.00 | 7,100.00 | 6,720.00 | 6,770.00 | 6,010.58 | 217,405 |
| 2022-10-24 | 6,870.00 | 7,020.00 | 6,820.00 | 6,890.00 | 6,117.12 | 222,312 |
| 2022-10-21 | 7,490.00 | 7,490.00 | 6,800.00 | 6,850.00 | 6,081.61 | 542,908 |
| 2022-10-20 | 7,660.00 | 7,770.00 | 7,450.00 | 7,520.00 | 6,676.45 | 1,020,494 |
| 2022-10-19 | 7,690.00 | 8,180.00 | 7,330.00 | 7,590.00 | 6,738.60 | 4,617,464 |
| 2022-10-18 | 6,020.00 | 7,390.00 | 5,810.00 | 7,390.00 | 6,561.04 | 1,975,447 |
| 2022-10-17 | 5,600.00 | 5,730.00 | 5,540.00 | 5,690.00 | 5,051.73 | 50,832 |
| 2022-10-14 | 5,630.00 | 5,780.00 | 5,330.00 | 5,730.00 | 5,087.24 | 90,800 |
| 2022-10-13 | 5,780.00 | 5,870.00 | 5,480.00 | 5,590.00 | 4,962.95 | 65,415 |
| 2022-10-12 | 5,870.00 | 5,950.00 | 5,810.00 | 5,820.00 | 5,167.15 | 43,865 |
| 2022-10-11 | 6,020.00 | 6,020.00 | 5,800.00 | 5,850.00 | 5,193.78 | 55,557 |
| 2022-10-07 | 6,060.00 | 6,210.00 | 6,050.00 | 6,050.00 | 5,371.35 | 34,738 |
| 2022-10-06 | 5,950.00 | 6,200.00 | 5,950.00 | 6,190.00 | 5,495.64 | 40,967 |
| 2022-10-05 | 6,150.00 | 6,280.00 | 5,980.00 | 6,000.00 | 5,326.96 | 66,767 |
| 2022-10-04 | 6,030.00 | 6,160.00 | 6,030.00 | 6,100.00 | 5,415.74 | 65,056 |
| 2022-09-30 | 6,200.00 | 6,210.00 | 5,900.00 | 6,020.00 | 5,344.71 | 112,403 |
| 2022-09-29 | 5,970.00 | 7,080.00 | 5,960.00 | 6,230.00 | 5,531.16 | 929,712 |
| 2022-09-28 | 5,890.00 | 6,250.00 | 5,780.00 | 5,930.00 | 5,264.81 | 82,217 |
| 2022-09-27 | 6,040.00 | 6,100.00 | 5,700.00 | 5,950.00 | 5,282.57 | 136,786 |
| 2022-09-26 | 6,550.00 | 6,690.00 | 6,000.00 | 6,070.00 | 5,389.11 | 141,386 |
| 2022-09-23 | 6,760.00 | 6,900.00 | 6,680.00 | 6,700.00 | 5,948.44 | 43,795 |
| 2022-09-22 | 6,700.00 | 6,870.00 | 6,620.00 | 6,850.00 | 6,081.61 | 41,290 |
| 2022-09-21 | 6,940.00 | 7,140.00 | 6,780.00 | 6,830.00 | 6,063.85 | 45,912 |
| 2022-09-20 | 6,970.00 | 7,200.00 | 6,920.00 | 7,030.00 | 6,241.42 | 39,481 |
| 2022-09-19 | 7,090.00 | 7,150.00 | 6,910.00 | 7,000.00 | 6,214.78 | 73,589 |
| 2022-09-16 | 7,330.00 | 7,410.00 | 7,100.00 | 7,160.00 | 6,356.84 | 62,204 |
| 2022-09-15 | 7,320.00 | 7,430.00 | 7,280.00 | 7,320.00 | 6,498.89 | 47,761 |
| 2022-09-14 | 7,000.00 | 7,360.00 | 6,910.00 | 7,320.00 | 6,498.89 | 85,309 |
| 2022-09-13 | 6,830.00 | 7,390.00 | 6,830.00 | 7,250.00 | 6,436.74 | 258,412 |
| 2022-09-08 | 7,950.00 | 8,040.00 | 5,750.00 | 6,600.00 | 5,859.65 | 804,928 |
| 2022-09-07 | 8,020.00 | 8,060.00 | 7,920.00 | 7,930.00 | 7,040.46 | 47,793 |
| 2022-09-06 | 7,980.00 | 8,080.00 | 7,980.00 | 8,060.00 | 7,155.88 | 50,999 |
| 2022-09-05 | 8,070.00 | 8,120.00 | 7,960.00 | 7,960.00 | 7,067.10 | 40,777 |
| 2022-09-02 | 8,160.00 | 8,160.00 | 7,950.00 | 8,000.00 | 7,102.61 | 56,800 |
| 2022-09-01 | 8,100.00 | 8,130.00 | 7,940.00 | 8,000.00 | 7,102.61 | 57,540 |
| 2022-08-31 | 7,810.00 | 8,240.00 | 7,750.00 | 8,100.00 | 7,191.39 | 152,489 |
| 2022-08-30 | 7,700.00 | 7,880.00 | 7,630.00 | 7,870.00 | 6,987.19 | 65,714 |
| 2022-08-29 | 7,620.00 | 7,710.00 | 7,520.00 | 7,630.00 | 6,774.11 | 52,970 |
| 2022-08-26 | 7,770.00 | 7,870.00 | 7,680.00 | 7,780.00 | 6,907.29 | 27,486 |
| 2022-08-25 | 7,800.00 | 7,860.00 | 7,700.00 | 7,760.00 | 6,889.53 | 20,203 |
| 2022-08-24 | 7,600.00 | 7,770.00 | 7,600.00 | 7,710.00 | 6,845.14 | 31,761 |
| 2022-08-23 | 7,670.00 | 7,770.00 | 7,580.00 | 7,640.00 | 6,782.99 | 67,076 |
| 2022-08-22 | 8,110.00 | 8,110.00 | 7,840.00 | 7,840.00 | 6,960.56 | 77,415 |
| 2022-08-19 | 8,130.00 | 8,340.00 | 8,120.00 | 8,130.00 | 7,218.03 | 81,364 |
| 2022-08-18 | 7,970.00 | 8,120.00 | 7,900.00 | 8,110.00 | 7,200.27 | 59,121 |
| 2022-08-17 | 7,900.00 | 8,240.00 | 7,890.00 | 8,050.00 | 7,147.00 | 248,108 |
| 2022-08-16 | 7,830.00 | 7,870.00 | 7,720.00 | 7,800.00 | 6,925.04 | 40,173 |
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.