Top Run Total Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,020.00 | 4,070.00 | 4,005.00 | 4,020.00 | 3,947.92 | 58,779 |
| 2025-07-23 | 4,090.00 | 4,090.00 | 4,030.00 | 4,040.00 | 3,967.56 | 53,333 |
| 2025-07-22 | 4,145.00 | 4,185.00 | 4,070.00 | 4,090.00 | 4,016.66 | 62,445 |
| 2025-07-21 | 4,160.00 | 4,185.00 | 4,135.00 | 4,145.00 | 4,070.68 | 31,604 |
| 2025-07-18 | 4,200.00 | 4,200.00 | 4,150.00 | 4,160.00 | 4,085.41 | 25,875 |
| 2025-07-17 | 4,165.00 | 4,215.00 | 4,115.00 | 4,185.00 | 4,109.96 | 53,616 |
| 2025-07-16 | 4,200.00 | 4,200.00 | 4,130.00 | 4,155.00 | 4,080.50 | 41,207 |
| 2025-07-15 | 4,165.00 | 4,205.00 | 4,140.00 | 4,195.00 | 4,119.78 | 53,429 |
| 2025-07-14 | 4,140.00 | 4,215.00 | 4,115.00 | 4,190.00 | 4,114.87 | 94,095 |
| 2025-07-11 | 4,090.00 | 4,150.00 | 4,090.00 | 4,140.00 | 4,065.77 | 64,431 |
| 2025-07-10 | 4,120.00 | 4,135.00 | 4,050.00 | 4,075.00 | 4,001.93 | 69,398 |
| 2025-07-09 | 4,070.00 | 4,110.00 | 4,050.00 | 4,100.00 | 4,026.49 | 28,979 |
| 2025-07-08 | 4,030.00 | 4,130.00 | 4,030.00 | 4,070.00 | 3,997.02 | 44,839 |
| 2025-07-07 | 4,060.00 | 4,095.00 | 4,035.00 | 4,050.00 | 3,977.38 | 38,262 |
| 2025-07-04 | 4,105.00 | 4,140.00 | 4,055.00 | 4,055.00 | 3,982.29 | 73,750 |
| 2025-07-03 | 4,040.00 | 4,105.00 | 4,010.00 | 4,105.00 | 4,031.40 | 60,319 |
| 2025-07-02 | 4,100.00 | 4,100.00 | 3,980.00 | 4,020.00 | 3,947.92 | 97,527 |
| 2025-07-01 | 4,060.00 | 4,150.00 | 4,055.00 | 4,070.00 | 3,997.02 | 78,127 |
| 2025-06-30 | 4,080.00 | 4,100.00 | 4,010.00 | 4,060.00 | 3,987.20 | 58,629 |
| 2025-06-27 | 4,210.00 | 4,235.00 | 4,060.00 | 4,095.00 | 4,021.58 | 58,904 |
| 2025-06-26 | 4,280.00 | 4,285.00 | 4,130.00 | 4,195.00 | 4,119.78 | 77,357 |
| 2025-06-25 | 4,300.00 | 4,300.00 | 4,215.00 | 4,270.00 | 4,193.44 | 61,419 |
| 2025-06-24 | 4,310.00 | 4,420.00 | 4,245.00 | 4,295.00 | 4,217.99 | 111,466 |
| 2025-06-23 | 4,280.00 | 4,285.00 | 4,230.00 | 4,260.00 | 4,183.62 | 72,689 |
| 2025-06-20 | 4,330.00 | 4,355.00 | 4,275.00 | 4,345.00 | 4,267.09 | 147,273 |
| 2025-06-19 | 4,440.00 | 4,640.00 | 4,365.00 | 4,480.00 | 4,399.67 | 88,570 |
| 2025-06-18 | 4,400.00 | 4,455.00 | 4,290.00 | 4,410.00 | 4,330.93 | 145,510 |
| 2025-06-17 | 4,680.00 | 4,735.00 | 4,520.00 | 4,520.00 | 4,438.95 | 71,405 |
| 2025-06-16 | 4,685.00 | 4,750.00 | 4,660.00 | 4,690.00 | 4,605.91 | 33,269 |
| 2025-06-13 | 4,980.00 | 4,980.00 | 4,730.00 | 4,755.00 | 4,669.74 | 65,337 |
| 2025-06-12 | 4,975.00 | 5,150.00 | 4,950.00 | 4,980.00 | 4,890.71 | 43,512 |
| 2025-06-11 | 5,070.00 | 5,070.00 | 4,960.00 | 4,995.00 | 4,905.44 | 33,524 |
| 2025-06-10 | 5,100.00 | 5,200.00 | 4,980.00 | 5,030.00 | 4,939.81 | 74,734 |
| 2025-06-09 | 5,000.00 | 5,200.00 | 4,960.00 | 5,030.00 | 4,939.81 | 82,468 |
| 2025-06-05 | 4,960.00 | 5,040.00 | 4,960.00 | 5,040.00 | 4,949.63 | 49,287 |
| 2025-06-04 | 4,815.00 | 4,950.00 | 4,775.00 | 4,950.00 | 4,861.24 | 48,923 |
| 2025-06-02 | 4,920.00 | 4,920.00 | 4,730.00 | 4,770.00 | 4,684.47 | 77,960 |
| 2025-05-30 | 5,260.00 | 5,290.00 | 4,920.00 | 4,920.00 | 4,831.78 | 161,457 |
| 2025-05-29 | 6,120.00 | 6,300.00 | 5,360.00 | 5,360.00 | 5,263.89 | 982,710 |
| 2025-05-28 | 10,880.00 | 10,980.00 | 10,630.00 | 10,960.00 | 5,381.74 | 362,496 |
| 2025-05-27 | 10,470.00 | 10,760.00 | 10,360.00 | 10,710.00 | 5,258.98 | 162,948 |
| 2025-05-26 | 10,250.00 | 10,550.00 | 10,200.00 | 10,380.00 | 5,096.94 | 105,460 |
| 2025-05-23 | 10,300.00 | 10,350.00 | 10,150.00 | 10,240.00 | 5,028.20 | 80,718 |
| 2025-05-22 | 10,350.00 | 10,450.00 | 10,260.00 | 10,300.00 | 5,057.66 | 63,744 |
| 2025-05-21 | 10,350.00 | 10,520.00 | 10,200.00 | 10,470.00 | 5,141.13 | 133,524 |
| 2025-05-20 | 10,350.00 | 10,530.00 | 10,090.00 | 10,420.00 | 5,116.58 | 233,498 |
| 2025-05-19 | 10,640.00 | 10,640.00 | 10,180.00 | 10,380.00 | 5,096.94 | 262,244 |
| 2025-05-16 | 11,370.00 | 11,640.00 | 10,620.00 | 10,730.00 | 5,268.80 | 1,723,878 |
| 2025-05-15 | 8,560.00 | 10,670.00 | 8,550.00 | 10,200.00 | 5,008.56 | 3,820,592 |
| 2025-05-14 | 8,550.00 | 8,700.00 | 8,550.00 | 8,650.00 | 4,247.45 | 25,628 |
| 2025-05-13 | 8,750.00 | 8,750.00 | 8,600.00 | 8,640.00 | 4,242.54 | 15,198 |
| 2025-05-12 | 8,510.00 | 8,740.00 | 8,470.00 | 8,660.00 | 4,252.36 | 22,966 |
| 2025-05-09 | 8,500.00 | 8,500.00 | 8,380.00 | 8,420.00 | 4,134.51 | 10,098 |
| 2025-05-08 | 8,410.00 | 8,520.00 | 8,360.00 | 8,410.00 | 4,129.60 | 15,170 |
| 2025-05-07 | 8,390.00 | 8,410.00 | 8,300.00 | 8,410.00 | 4,129.60 | 5,930 |
| 2025-05-02 | 8,440.00 | 8,460.00 | 8,360.00 | 8,400.00 | 4,124.69 | 7,184 |
| 2025-04-30 | 8,550.00 | 8,590.00 | 8,350.00 | 8,500.00 | 4,173.80 | 24,550 |
| 2025-04-29 | 8,600.00 | 8,630.00 | 8,480.00 | 8,570.00 | 4,208.17 | 24,926 |
| 2025-04-28 | 8,730.00 | 8,750.00 | 8,570.00 | 8,580.00 | 4,213.08 | 18,270 |
| 2025-04-25 | 8,740.00 | 8,780.00 | 8,650.00 | 8,720.00 | 4,281.82 | 14,124 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 25.0000 KRW |
| 2025-10-30 | 50.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.