TOPTEC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,220.00 | 5,260.00 | 5,180.00 | 5,230.00 | 4,910.25 | 28,973 |
| 2024-10-28 | 5,220.00 | 5,270.00 | 5,150.00 | 5,260.00 | 4,938.41 | 31,259 |
| 2024-10-25 | 5,170.00 | 5,290.00 | 5,140.00 | 5,140.00 | 4,825.75 | 32,773 |
| 2024-10-24 | 5,390.00 | 5,410.00 | 5,150.00 | 5,230.00 | 4,910.25 | 107,775 |
| 2024-10-23 | 5,450.00 | 5,450.00 | 5,340.00 | 5,380.00 | 5,051.07 | 50,077 |
| 2024-10-22 | 5,440.00 | 5,460.00 | 5,360.00 | 5,370.00 | 5,041.69 | 45,512 |
| 2024-10-21 | 5,460.00 | 5,520.00 | 5,410.00 | 5,510.00 | 5,173.13 | 24,839 |
| 2024-10-18 | 5,460.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,126.18 | 49,897 |
| 2024-10-17 | 5,520.00 | 5,550.00 | 5,460.00 | 5,460.00 | 5,126.18 | 31,654 |
| 2024-10-16 | 5,450.00 | 5,560.00 | 5,440.00 | 5,520.00 | 5,182.51 | 41,026 |
| 2024-10-15 | 5,410.00 | 5,550.00 | 5,400.00 | 5,520.00 | 5,182.51 | 35,308 |
| 2024-10-14 | 5,450.00 | 5,500.00 | 5,360.00 | 5,410.00 | 5,079.24 | 49,267 |
| 2024-10-11 | 5,500.00 | 5,540.00 | 5,420.00 | 5,450.00 | 5,116.79 | 37,116 |
| 2024-10-10 | 5,520.00 | 5,550.00 | 5,420.00 | 5,450.00 | 5,116.79 | 65,674 |
| 2024-10-08 | 5,520.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,182.51 | 24,734 |
| 2024-10-07 | 5,630.00 | 5,630.00 | 5,480.00 | 5,560.00 | 5,220.07 | 24,997 |
| 2024-10-04 | 5,490.00 | 5,560.00 | 5,480.00 | 5,530.00 | 5,191.90 | 37,089 |
| 2024-10-02 | 5,630.00 | 5,670.00 | 5,500.00 | 5,500.00 | 5,163.74 | 58,013 |
| 2024-09-30 | 5,840.00 | 5,840.00 | 5,630.00 | 5,630.00 | 5,285.79 | 62,784 |
| 2024-09-27 | 5,830.00 | 5,880.00 | 5,750.00 | 5,840.00 | 5,482.95 | 55,352 |
| 2024-09-26 | 5,730.00 | 5,830.00 | 5,730.00 | 5,820.00 | 5,464.17 | 36,628 |
| 2024-09-25 | 5,830.00 | 5,830.00 | 5,630.00 | 5,680.00 | 5,332.73 | 71,195 |
| 2024-09-24 | 5,490.00 | 5,820.00 | 5,490.00 | 5,820.00 | 5,464.17 | 103,411 |
| 2024-09-23 | 5,500.00 | 5,590.00 | 5,440.00 | 5,500.00 | 5,163.74 | 54,818 |
| 2024-09-20 | 5,550.00 | 5,620.00 | 5,430.00 | 5,430.00 | 5,098.02 | 57,377 |
| 2024-09-19 | 5,580.00 | 5,670.00 | 5,410.00 | 5,460.00 | 5,126.18 | 133,619 |
| 2024-09-13 | 5,640.00 | 5,690.00 | 5,560.00 | 5,570.00 | 5,229.46 | 47,675 |
| 2024-09-12 | 5,490.00 | 5,620.00 | 5,480.00 | 5,560.00 | 5,220.07 | 99,010 |
| 2024-09-11 | 5,630.00 | 5,690.00 | 5,450.00 | 5,490.00 | 5,154.35 | 93,667 |
| 2024-09-10 | 5,940.00 | 6,000.00 | 5,450.00 | 5,600.00 | 5,257.62 | 293,122 |
| 2024-09-09 | 5,880.00 | 6,030.00 | 5,820.00 | 6,000.00 | 5,633.17 | 44,030 |
| 2024-09-06 | 6,080.00 | 6,100.00 | 5,880.00 | 5,960.00 | 5,595.61 | 41,493 |
| 2024-09-05 | 6,120.00 | 6,200.00 | 5,930.00 | 5,970.00 | 5,605.00 | 62,655 |
| 2024-09-04 | 6,120.00 | 6,150.00 | 5,990.00 | 6,040.00 | 5,670.72 | 89,767 |
| 2024-09-03 | 6,310.00 | 6,390.00 | 6,220.00 | 6,230.00 | 5,849.11 | 57,494 |
| 2024-09-02 | 6,300.00 | 6,330.00 | 6,190.00 | 6,210.00 | 5,830.33 | 42,289 |
| 2024-08-30 | 6,150.00 | 6,310.00 | 6,150.00 | 6,250.00 | 5,867.88 | 44,485 |
| 2024-08-29 | 6,200.00 | 6,210.00 | 6,120.00 | 6,140.00 | 5,764.61 | 30,335 |
| 2024-08-28 | 6,250.00 | 6,320.00 | 6,200.00 | 6,210.00 | 5,830.33 | 55,000 |
| 2024-08-27 | 6,420.00 | 6,420.00 | 6,250.00 | 6,300.00 | 5,914.83 | 44,729 |
| 2024-08-26 | 6,460.00 | 6,470.00 | 6,320.00 | 6,340.00 | 5,952.38 | 64,512 |
| 2024-08-23 | 6,360.00 | 6,460.00 | 6,340.00 | 6,400.00 | 6,008.71 | 31,927 |
| 2024-08-22 | 6,660.00 | 6,690.00 | 6,400.00 | 6,490.00 | 6,093.21 | 80,359 |
| 2024-08-21 | 6,660.00 | 6,700.00 | 6,530.00 | 6,650.00 | 6,243.43 | 73,832 |
| 2024-08-20 | 6,770.00 | 6,790.00 | 6,650.00 | 6,650.00 | 6,243.43 | 72,717 |
| 2024-08-19 | 6,760.00 | 6,950.00 | 6,590.00 | 6,630.00 | 6,224.65 | 139,076 |
| 2024-08-16 | 6,940.00 | 6,940.00 | 6,640.00 | 6,750.00 | 6,337.31 | 109,524 |
| 2024-08-14 | 6,890.00 | 7,020.00 | 6,860.00 | 6,940.00 | 6,515.70 | 131,227 |
| 2024-08-13 | 6,670.00 | 6,860.00 | 6,550.00 | 6,860.00 | 6,440.59 | 57,081 |
| 2024-08-12 | 6,540.00 | 6,690.00 | 6,500.00 | 6,670.00 | 6,262.21 | 29,980 |
| 2024-08-09 | 6,570.00 | 6,590.00 | 6,460.00 | 6,500.00 | 6,102.60 | 47,320 |
| 2024-08-08 | 6,410.00 | 6,500.00 | 6,270.00 | 6,450.00 | 6,055.66 | 48,443 |
| 2024-08-07 | 6,270.00 | 6,580.00 | 6,270.00 | 6,410.00 | 6,018.10 | 108,856 |
| 2024-08-06 | 5,840.00 | 6,480.00 | 5,840.00 | 6,260.00 | 5,877.27 | 179,051 |
| 2024-08-05 | 6,860.00 | 6,900.00 | 5,910.00 | 6,010.00 | 5,642.56 | 330,819 |
| 2024-08-02 | 7,140.00 | 7,140.00 | 6,860.00 | 6,990.00 | 6,562.64 | 102,551 |
| 2024-08-01 | 7,020.00 | 7,200.00 | 7,020.00 | 7,200.00 | 6,759.80 | 41,214 |
| 2024-07-31 | 6,920.00 | 7,060.00 | 6,920.00 | 7,010.00 | 6,581.42 | 60,356 |
| 2024-07-30 | 6,960.00 | 7,080.00 | 6,930.00 | 6,970.00 | 6,543.86 | 68,649 |
| 2024-07-29 | 7,040.00 | 7,140.00 | 6,990.00 | 7,020.00 | 6,590.81 | 53,277 |
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.