TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,380.00 | 8,600.00 | 8,310.00 | 8,470.00 | 7,519.89 | 59,342 |
| 2022-02-18 | 8,490.00 | 8,540.00 | 8,310.00 | 8,510.00 | 7,555.40 | 77,178 |
| 2022-02-17 | 8,790.00 | 8,840.00 | 8,390.00 | 8,510.00 | 7,555.40 | 110,031 |
| 2022-02-16 | 8,240.00 | 8,910.00 | 8,240.00 | 8,750.00 | 7,768.48 | 310,652 |
| 2022-02-15 | 8,250.00 | 8,420.00 | 8,120.00 | 8,190.00 | 7,271.30 | 67,939 |
| 2022-02-14 | 8,000.00 | 8,360.00 | 7,940.00 | 8,250.00 | 7,324.57 | 81,898 |
| 2022-02-11 | 8,300.00 | 8,380.00 | 8,170.00 | 8,190.00 | 7,271.30 | 76,345 |
| 2022-02-10 | 8,540.00 | 8,540.00 | 8,320.00 | 8,390.00 | 7,448.86 | 69,962 |
| 2022-02-09 | 8,280.00 | 8,440.00 | 8,200.00 | 8,430.00 | 7,484.38 | 75,539 |
| 2022-02-08 | 8,330.00 | 8,450.00 | 8,150.00 | 8,240.00 | 7,315.69 | 75,081 |
| 2022-02-07 | 8,490.00 | 8,490.00 | 8,280.00 | 8,380.00 | 7,439.98 | 74,994 |
| 2022-02-04 | 8,290.00 | 8,560.00 | 8,290.00 | 8,490.00 | 7,537.65 | 113,535 |
| 2022-02-03 | 8,360.00 | 8,610.00 | 8,360.00 | 8,420.00 | 7,475.50 | 92,654 |
| 2022-01-28 | 7,760.00 | 8,310.00 | 7,760.00 | 8,300.00 | 7,368.96 | 137,240 |
| 2022-01-27 | 8,120.00 | 8,290.00 | 7,800.00 | 7,800.00 | 6,925.04 | 137,297 |
| 2022-01-26 | 8,150.00 | 8,350.00 | 8,140.00 | 8,140.00 | 7,226.91 | 106,493 |
| 2022-01-25 | 8,410.00 | 8,590.00 | 8,200.00 | 8,230.00 | 7,306.81 | 133,352 |
| 2022-01-24 | 8,650.00 | 8,800.00 | 8,420.00 | 8,510.00 | 7,555.40 | 92,918 |
| 2022-01-21 | 8,620.00 | 8,740.00 | 8,510.00 | 8,670.00 | 7,697.45 | 94,653 |
| 2022-01-20 | 8,590.00 | 8,790.00 | 8,400.00 | 8,760.00 | 7,777.36 | 89,229 |
| 2022-01-19 | 8,680.00 | 8,780.00 | 8,520.00 | 8,540.00 | 7,582.04 | 106,768 |
| 2022-01-18 | 8,670.00 | 9,010.00 | 8,640.00 | 8,750.00 | 7,768.48 | 105,136 |
| 2022-01-17 | 9,090.00 | 9,120.00 | 8,750.00 | 8,770.00 | 7,786.24 | 138,847 |
| 2022-01-14 | 9,090.00 | 9,260.00 | 9,020.00 | 9,120.00 | 8,096.98 | 109,114 |
| 2022-01-13 | 9,480.00 | 9,480.00 | 9,260.00 | 9,260.00 | 8,221.27 | 149,722 |
| 2022-01-12 | 9,080.00 | 9,490.00 | 9,080.00 | 9,410.00 | 8,354.45 | 192,326 |
| 2022-01-11 | 9,080.00 | 9,270.00 | 9,000.00 | 9,080.00 | 8,061.46 | 118,681 |
| 2022-01-10 | 9,300.00 | 9,350.00 | 9,090.00 | 9,200.00 | 8,168.00 | 148,660 |
| 2022-01-07 | 9,310.00 | 9,450.00 | 9,310.00 | 9,370.00 | 8,318.93 | 111,973 |
| 2022-01-06 | 9,080.00 | 9,360.00 | 9,060.00 | 9,310.00 | 8,265.66 | 180,942 |
| 2022-01-05 | 9,600.00 | 9,610.00 | 9,180.00 | 9,300.00 | 8,256.78 | 268,018 |
| 2022-01-04 | 9,410.00 | 9,800.00 | 9,360.00 | 9,630.00 | 8,549.77 | 483,210 |
| 2022-01-03 | 9,320.00 | 9,440.00 | 9,150.00 | 9,360.00 | 8,310.05 | 197,135 |
| 2021-12-30 | 9,190.00 | 9,470.00 | 9,150.00 | 9,270.00 | 8,230.15 | 255,172 |
| 2021-12-29 | 9,450.00 | 9,540.00 | 9,030.00 | 9,040.00 | 8,025.95 | 327,319 |
| 2021-12-28 | 9,400.00 | 9,560.00 | 9,280.00 | 9,460.00 | 8,310.05 | 379,546 |
| 2021-12-27 | 8,600.00 | 9,440.00 | 8,600.00 | 9,370.00 | 8,230.99 | 838,558 |
| 2021-12-24 | 8,480.00 | 8,770.00 | 8,480.00 | 8,590.00 | 7,545.81 | 126,199 |
| 2021-12-23 | 8,420.00 | 8,660.00 | 8,420.00 | 8,460.00 | 7,431.61 | 102,828 |
| 2021-12-22 | 8,390.00 | 8,550.00 | 8,300.00 | 8,420.00 | 7,396.48 | 55,593 |
| 2021-12-21 | 8,310.00 | 8,440.00 | 8,120.00 | 8,370.00 | 7,352.55 | 63,736 |
| 2021-12-20 | 8,590.00 | 8,620.00 | 8,290.00 | 8,290.00 | 7,282.28 | 102,398 |
| 2021-12-17 | 8,920.00 | 8,920.00 | 8,560.00 | 8,560.00 | 7,519.46 | 167,430 |
| 2021-12-16 | 8,650.00 | 8,890.00 | 8,580.00 | 8,840.00 | 7,765.42 | 189,157 |
| 2021-12-15 | 8,560.00 | 8,620.00 | 8,430.00 | 8,490.00 | 7,457.97 | 88,251 |
| 2021-12-14 | 8,380.00 | 8,630.00 | 8,380.00 | 8,550.00 | 7,510.67 | 71,840 |
| 2021-12-13 | 8,500.00 | 8,630.00 | 8,400.00 | 8,400.00 | 7,378.91 | 111,266 |
| 2021-12-10 | 8,690.00 | 8,690.00 | 8,420.00 | 8,420.00 | 7,396.48 | 94,154 |
| 2021-12-09 | 8,450.00 | 8,770.00 | 8,450.00 | 8,690.00 | 7,633.65 | 159,544 |
| 2021-12-08 | 8,640.00 | 8,650.00 | 8,420.00 | 8,440.00 | 7,414.04 | 96,094 |
| 2021-12-07 | 8,550.00 | 8,950.00 | 8,440.00 | 8,480.00 | 7,449.18 | 307,884 |
| 2021-12-06 | 8,340.00 | 8,600.00 | 8,290.00 | 8,530.00 | 7,493.10 | 131,855 |
| 2021-12-03 | 8,090.00 | 8,580.00 | 8,020.00 | 8,500.00 | 7,466.75 | 318,396 |
| 2021-12-02 | 7,630.00 | 8,130.00 | 7,570.00 | 8,120.00 | 7,132.94 | 223,995 |
| 2021-12-01 | 7,250.00 | 7,750.00 | 7,250.00 | 7,750.00 | 6,807.92 | 199,767 |
| 2021-11-30 | 7,760.00 | 7,870.00 | 7,240.00 | 7,380.00 | 6,482.90 | 611,388 |
| 2021-11-29 | 7,900.00 | 8,110.00 | 7,740.00 | 7,760.00 | 6,816.70 | 190,182 |
| 2021-11-26 | 8,200.00 | 8,260.00 | 7,950.00 | 8,020.00 | 7,045.10 | 233,745 |
| 2021-11-25 | 8,090.00 | 8,470.00 | 8,090.00 | 8,300.00 | 7,291.06 | 233,712 |
| 2021-11-24 | 8,280.00 | 8,290.00 | 8,080.00 | 8,120.00 | 7,132.94 | 202,662 |
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.