TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,140.00 | 8,230.00 | 7,990.00 | 8,000.00 | 7,102.61 | 105,680 |
| 2022-05-17 | 7,960.00 | 8,510.00 | 7,940.00 | 8,070.00 | 7,164.76 | 447,519 |
| 2022-05-16 | 7,990.00 | 8,080.00 | 7,860.00 | 7,960.00 | 7,067.10 | 105,094 |
| 2022-05-13 | 7,950.00 | 8,040.00 | 7,830.00 | 7,990.00 | 7,093.73 | 94,975 |
| 2022-05-12 | 8,020.00 | 8,050.00 | 7,780.00 | 7,780.00 | 6,907.29 | 171,681 |
| 2022-05-11 | 8,000.00 | 8,150.00 | 7,930.00 | 8,130.00 | 7,218.03 | 83,582 |
| 2022-05-10 | 8,010.00 | 8,130.00 | 7,930.00 | 8,090.00 | 7,182.51 | 131,328 |
| 2022-05-09 | 8,200.00 | 8,230.00 | 8,040.00 | 8,180.00 | 7,262.42 | 97,422 |
| 2022-05-06 | 8,290.00 | 8,380.00 | 8,200.00 | 8,230.00 | 7,306.81 | 113,426 |
| 2022-05-04 | 8,420.00 | 8,530.00 | 8,340.00 | 8,380.00 | 7,439.98 | 66,058 |
| 2022-05-03 | 8,560.00 | 8,600.00 | 8,440.00 | 8,450.00 | 7,502.13 | 64,185 |
| 2022-05-02 | 8,470.00 | 8,570.00 | 8,400.00 | 8,520.00 | 7,564.28 | 69,580 |
| 2022-04-29 | 8,390.00 | 8,580.00 | 8,300.00 | 8,570.00 | 7,608.67 | 111,828 |
| 2022-04-28 | 8,300.00 | 8,400.00 | 8,270.00 | 8,370.00 | 7,431.11 | 66,795 |
| 2022-04-27 | 8,230.00 | 8,380.00 | 8,150.00 | 8,320.00 | 7,386.71 | 74,606 |
| 2022-04-26 | 8,310.00 | 8,430.00 | 8,290.00 | 8,400.00 | 7,457.74 | 65,658 |
| 2022-04-25 | 8,400.00 | 8,450.00 | 8,280.00 | 8,280.00 | 7,351.20 | 94,894 |
| 2022-04-22 | 8,560.00 | 8,630.00 | 8,450.00 | 8,520.00 | 7,564.28 | 91,794 |
| 2022-04-21 | 8,690.00 | 8,780.00 | 8,600.00 | 8,640.00 | 7,670.82 | 88,978 |
| 2022-04-20 | 8,530.00 | 8,700.00 | 8,510.00 | 8,680.00 | 7,706.33 | 121,660 |
| 2022-04-19 | 8,380.00 | 8,630.00 | 8,380.00 | 8,530.00 | 7,573.16 | 126,207 |
| 2022-04-18 | 8,360.00 | 8,460.00 | 8,350.00 | 8,400.00 | 7,457.74 | 80,892 |
| 2022-04-15 | 8,440.00 | 8,990.00 | 8,370.00 | 8,410.00 | 7,466.62 | 555,962 |
| 2022-04-14 | 8,440.00 | 8,580.00 | 8,400.00 | 8,560.00 | 7,599.79 | 114,954 |
| 2022-04-13 | 8,310.00 | 8,490.00 | 8,280.00 | 8,440.00 | 7,493.25 | 118,111 |
| 2022-04-12 | 8,400.00 | 8,520.00 | 8,290.00 | 8,300.00 | 7,368.96 | 112,640 |
| 2022-04-11 | 8,500.00 | 8,640.00 | 8,390.00 | 8,540.00 | 7,582.04 | 142,619 |
| 2022-04-08 | 8,390.00 | 8,580.00 | 8,390.00 | 8,480.00 | 7,528.77 | 114,892 |
| 2022-04-07 | 8,420.00 | 8,470.00 | 8,360.00 | 8,390.00 | 7,448.86 | 97,966 |
| 2022-04-06 | 8,630.00 | 8,640.00 | 8,450.00 | 8,470.00 | 7,519.89 | 197,924 |
| 2022-04-05 | 8,660.00 | 8,780.00 | 8,560.00 | 8,660.00 | 7,688.58 | 258,774 |
| 2022-04-04 | 8,190.00 | 9,550.00 | 8,160.00 | 8,730.00 | 7,750.72 | 2,784,215 |
| 2022-04-01 | 8,380.00 | 8,400.00 | 8,190.00 | 8,230.00 | 7,306.81 | 76,112 |
| 2022-03-31 | 8,440.00 | 8,470.00 | 8,340.00 | 8,380.00 | 7,439.98 | 56,202 |
| 2022-03-30 | 8,390.00 | 8,450.00 | 8,240.00 | 8,440.00 | 7,493.25 | 97,625 |
| 2022-03-29 | 8,170.00 | 8,330.00 | 8,150.00 | 8,300.00 | 7,368.96 | 75,084 |
| 2022-03-28 | 8,360.00 | 8,360.00 | 8,110.00 | 8,130.00 | 7,218.03 | 112,162 |
| 2022-03-25 | 8,290.00 | 8,680.00 | 8,220.00 | 8,340.00 | 7,404.47 | 161,572 |
| 2022-03-24 | 8,210.00 | 8,390.00 | 8,100.00 | 8,230.00 | 7,306.81 | 174,388 |
| 2022-03-23 | 8,510.00 | 8,520.00 | 8,350.00 | 8,410.00 | 7,466.62 | 55,391 |
| 2022-03-22 | 8,410.00 | 8,560.00 | 8,260.00 | 8,430.00 | 7,484.38 | 78,693 |
| 2022-03-21 | 8,680.00 | 8,770.00 | 8,470.00 | 8,480.00 | 7,528.77 | 80,192 |
| 2022-03-18 | 8,520.00 | 8,690.00 | 8,520.00 | 8,690.00 | 7,715.21 | 92,445 |
| 2022-03-17 | 8,560.00 | 8,840.00 | 8,550.00 | 8,650.00 | 7,679.70 | 122,122 |
| 2022-03-16 | 8,290.00 | 8,700.00 | 8,280.00 | 8,520.00 | 7,564.28 | 176,461 |
| 2022-03-15 | 7,940.00 | 8,440.00 | 7,920.00 | 8,210.00 | 7,289.05 | 139,974 |
| 2022-03-14 | 8,150.00 | 8,220.00 | 8,000.00 | 8,000.00 | 7,102.61 | 59,239 |
| 2022-03-11 | 8,300.00 | 8,300.00 | 8,110.00 | 8,200.00 | 7,280.18 | 56,903 |
| 2022-03-10 | 8,090.00 | 8,500.00 | 8,090.00 | 8,260.00 | 7,333.44 | 243,566 |
| 2022-03-08 | 7,890.00 | 7,960.00 | 7,820.00 | 7,910.00 | 7,022.71 | 58,116 |
| 2022-03-07 | 7,990.00 | 8,000.00 | 7,890.00 | 7,940.00 | 7,049.34 | 101,819 |
| 2022-03-04 | 8,160.00 | 8,160.00 | 8,020.00 | 8,080.00 | 7,173.64 | 90,396 |
| 2022-03-03 | 8,140.00 | 8,280.00 | 8,140.00 | 8,190.00 | 7,271.30 | 89,268 |
| 2022-03-02 | 7,990.00 | 8,160.00 | 7,980.00 | 8,110.00 | 7,200.27 | 65,798 |
| 2022-02-28 | 8,150.00 | 8,180.00 | 8,010.00 | 8,120.00 | 7,209.15 | 86,461 |
| 2022-02-25 | 8,000.00 | 8,180.00 | 8,000.00 | 8,130.00 | 7,218.03 | 67,492 |
| 2022-02-24 | 7,990.00 | 8,090.00 | 7,750.00 | 7,940.00 | 7,049.34 | 233,324 |
| 2022-02-23 | 8,090.00 | 8,220.00 | 8,030.00 | 8,100.00 | 7,191.39 | 103,096 |
| 2022-02-22 | 8,310.00 | 8,370.00 | 8,080.00 | 8,090.00 | 7,182.51 | 124,335 |
| 2022-02-21 | 8,380.00 | 8,600.00 | 8,310.00 | 8,470.00 | 7,519.89 | 59,342 |
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.