TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,800.00 | 7,810.00 | 7,710.00 | 7,810.00 | 6,933.92 | 32,734 |
| 2022-08-11 | 7,740.00 | 7,800.00 | 7,680.00 | 7,740.00 | 6,871.78 | 54,960 |
| 2022-08-10 | 7,640.00 | 7,660.00 | 7,530.00 | 7,650.00 | 6,791.87 | 39,373 |
| 2022-08-09 | 7,570.00 | 7,650.00 | 7,570.00 | 7,600.00 | 6,747.48 | 18,369 |
| 2022-08-08 | 7,730.00 | 7,730.00 | 7,530.00 | 7,610.00 | 6,756.36 | 33,795 |
| 2022-08-05 | 7,630.00 | 7,700.00 | 7,570.00 | 7,630.00 | 6,774.11 | 56,478 |
| 2022-08-04 | 7,620.00 | 7,720.00 | 7,580.00 | 7,620.00 | 6,765.24 | 45,583 |
| 2022-08-03 | 7,640.00 | 7,660.00 | 7,580.00 | 7,610.00 | 6,756.36 | 26,514 |
| 2022-08-02 | 7,600.00 | 7,620.00 | 7,500.00 | 7,620.00 | 6,765.24 | 57,229 |
| 2022-08-01 | 7,400.00 | 7,590.00 | 7,380.00 | 7,540.00 | 6,694.21 | 332,056 |
| 2022-07-29 | 7,360.00 | 7,400.00 | 7,310.00 | 7,370.00 | 6,543.28 | 32,216 |
| 2022-07-28 | 7,400.00 | 7,410.00 | 7,310.00 | 7,310.00 | 6,490.01 | 33,175 |
| 2022-07-27 | 7,290.00 | 7,350.00 | 7,280.00 | 7,310.00 | 6,490.01 | 17,446 |
| 2022-07-26 | 7,260.00 | 7,390.00 | 7,250.00 | 7,290.00 | 6,472.25 | 14,295 |
| 2022-07-25 | 7,320.00 | 7,440.00 | 7,310.00 | 7,310.00 | 6,490.01 | 31,387 |
| 2022-07-22 | 7,350.00 | 7,380.00 | 7,270.00 | 7,330.00 | 6,507.77 | 28,383 |
| 2022-07-21 | 7,270.00 | 7,390.00 | 7,230.00 | 7,330.00 | 6,507.77 | 59,741 |
| 2022-07-20 | 7,290.00 | 7,370.00 | 7,270.00 | 7,270.00 | 6,454.50 | 32,626 |
| 2022-07-19 | 7,110.00 | 7,390.00 | 7,110.00 | 7,270.00 | 6,454.50 | 45,887 |
| 2022-07-18 | 7,130.00 | 7,190.00 | 7,100.00 | 7,180.00 | 6,374.59 | 48,030 |
| 2022-07-15 | 7,120.00 | 7,150.00 | 7,000.00 | 7,090.00 | 6,294.69 | 30,891 |
| 2022-07-14 | 7,090.00 | 7,150.00 | 7,050.00 | 7,120.00 | 6,321.32 | 25,199 |
| 2022-07-13 | 7,050.00 | 7,190.00 | 7,010.00 | 7,090.00 | 6,294.69 | 18,986 |
| 2022-07-12 | 7,190.00 | 7,220.00 | 7,020.00 | 7,050.00 | 6,259.18 | 24,533 |
| 2022-07-11 | 7,240.00 | 7,280.00 | 7,160.00 | 7,190.00 | 6,383.47 | 38,274 |
| 2022-07-08 | 7,340.00 | 7,340.00 | 7,160.00 | 7,240.00 | 6,427.86 | 43,451 |
| 2022-07-07 | 7,070.00 | 7,250.00 | 7,070.00 | 7,210.00 | 6,401.23 | 35,626 |
| 2022-07-06 | 7,090.00 | 7,160.00 | 7,060.00 | 7,100.00 | 6,303.57 | 26,179 |
| 2022-07-05 | 7,090.00 | 7,210.00 | 7,050.00 | 7,110.00 | 6,312.44 | 36,062 |
| 2022-07-04 | 7,150.00 | 7,150.00 | 6,970.00 | 6,990.00 | 6,205.91 | 40,752 |
| 2022-07-01 | 7,150.00 | 7,280.00 | 7,010.00 | 7,100.00 | 6,303.57 | 25,857 |
| 2022-06-30 | 7,210.00 | 7,350.00 | 7,150.00 | 7,150.00 | 6,347.96 | 57,597 |
| 2022-06-29 | 6,970.00 | 7,260.00 | 6,970.00 | 7,240.00 | 6,427.86 | 63,523 |
| 2022-06-28 | 7,280.00 | 7,320.00 | 7,070.00 | 7,120.00 | 6,321.32 | 42,673 |
| 2022-06-27 | 7,000.00 | 7,240.00 | 7,000.00 | 7,200.00 | 6,392.35 | 53,436 |
| 2022-06-24 | 6,660.00 | 7,050.00 | 6,660.00 | 6,980.00 | 6,197.03 | 94,764 |
| 2022-06-23 | 7,170.00 | 7,440.00 | 6,720.00 | 6,720.00 | 5,966.19 | 198,931 |
| 2022-06-22 | 7,550.00 | 7,780.00 | 7,210.00 | 7,260.00 | 6,445.62 | 150,234 |
| 2022-06-21 | 8,110.00 | 8,200.00 | 7,440.00 | 7,540.00 | 6,694.21 | 557,570 |
| 2022-06-20 | 8,100.00 | 8,850.00 | 7,860.00 | 8,030.00 | 7,129.24 | 1,684,103 |
| 2022-06-17 | 7,360.00 | 8,780.00 | 7,360.00 | 7,960.00 | 7,067.10 | 2,216,263 |
| 2022-06-16 | 7,620.00 | 7,790.00 | 7,480.00 | 7,580.00 | 6,729.72 | 80,874 |
| 2022-06-15 | 7,650.00 | 7,820.00 | 7,530.00 | 7,530.00 | 6,685.33 | 95,611 |
| 2022-06-14 | 7,710.00 | 7,870.00 | 7,710.00 | 7,760.00 | 6,889.53 | 83,426 |
| 2022-06-13 | 8,050.00 | 8,070.00 | 7,820.00 | 7,890.00 | 7,004.95 | 95,002 |
| 2022-06-10 | 8,110.00 | 8,240.00 | 7,900.00 | 8,220.00 | 7,297.93 | 216,898 |
| 2022-06-09 | 7,920.00 | 8,160.00 | 7,660.00 | 8,160.00 | 7,244.66 | 582,443 |
| 2022-06-08 | 7,880.00 | 8,030.00 | 7,870.00 | 7,900.00 | 7,013.83 | 77,312 |
| 2022-06-07 | 7,990.00 | 7,990.00 | 7,870.00 | 7,920.00 | 7,031.58 | 60,071 |
| 2022-06-03 | 8,040.00 | 8,080.00 | 7,920.00 | 7,990.00 | 7,093.73 | 70,071 |
| 2022-06-02 | 7,980.00 | 8,040.00 | 7,860.00 | 7,930.00 | 7,040.46 | 68,813 |
| 2022-05-31 | 7,950.00 | 8,010.00 | 7,910.00 | 7,980.00 | 7,084.85 | 62,291 |
| 2022-05-30 | 7,950.00 | 8,030.00 | 7,930.00 | 7,990.00 | 7,093.73 | 60,167 |
| 2022-05-27 | 7,860.00 | 7,990.00 | 7,830.00 | 7,850.00 | 6,969.44 | 66,732 |
| 2022-05-26 | 7,900.00 | 8,040.00 | 7,810.00 | 7,820.00 | 6,942.80 | 67,494 |
| 2022-05-25 | 7,880.00 | 8,010.00 | 7,860.00 | 7,860.00 | 6,978.31 | 89,604 |
| 2022-05-24 | 7,950.00 | 8,070.00 | 7,850.00 | 7,860.00 | 6,978.31 | 100,049 |
| 2022-05-23 | 8,040.00 | 8,100.00 | 7,950.00 | 8,010.00 | 7,111.49 | 55,653 |
| 2022-05-20 | 7,810.00 | 8,060.00 | 7,810.00 | 8,030.00 | 7,129.24 | 68,556 |
| 2022-05-19 | 7,890.00 | 7,890.00 | 7,760.00 | 7,790.00 | 6,916.17 | 106,000 |
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.