Top Run Total Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,790.00 | 8,790.00 | 8,530.00 | 8,710.00 | 4,276.91 | 14,952 |
| 2025-04-23 | 8,630.00 | 8,790.00 | 8,530.00 | 8,740.00 | 4,291.64 | 37,410 |
| 2025-04-22 | 8,380.00 | 8,760.00 | 8,360.00 | 8,530.00 | 4,188.53 | 42,288 |
| 2025-04-21 | 8,560.00 | 8,560.00 | 8,420.00 | 8,430.00 | 4,139.42 | 20,928 |
| 2025-04-18 | 8,560.00 | 8,620.00 | 8,470.00 | 8,550.00 | 4,198.35 | 32,100 |
| 2025-04-17 | 8,460.00 | 8,560.00 | 8,400.00 | 8,500.00 | 4,173.80 | 21,714 |
| 2025-04-16 | 8,590.00 | 8,590.00 | 8,330.00 | 8,470.00 | 4,159.06 | 40,710 |
| 2025-04-15 | 8,740.00 | 8,740.00 | 8,490.00 | 8,540.00 | 4,193.44 | 40,776 |
| 2025-04-14 | 8,500.00 | 8,580.00 | 8,420.00 | 8,500.00 | 4,173.80 | 18,622 |
| 2025-04-11 | 8,290.00 | 8,400.00 | 8,160.00 | 8,390.00 | 4,119.78 | 44,840 |
| 2025-04-10 | 8,300.00 | 8,350.00 | 8,170.00 | 8,280.00 | 4,065.77 | 64,856 |
| 2025-04-09 | 7,920.00 | 8,150.00 | 7,900.00 | 8,050.00 | 3,952.83 | 46,060 |
| 2025-04-08 | 8,250.00 | 8,330.00 | 8,090.00 | 8,140.00 | 3,997.02 | 29,276 |
| 2025-04-07 | 8,370.00 | 8,400.00 | 8,170.00 | 8,200.00 | 4,026.49 | 45,834 |
| 2025-04-04 | 8,550.00 | 8,650.00 | 8,450.00 | 8,610.00 | 4,227.81 | 21,046 |
| 2025-04-03 | 8,560.00 | 8,770.00 | 8,450.00 | 8,600.00 | 4,222.90 | 24,458 |
| 2025-04-02 | 8,840.00 | 8,840.00 | 8,640.00 | 8,720.00 | 4,281.82 | 35,546 |
| 2025-04-01 | 8,680.00 | 8,920.00 | 8,680.00 | 8,800.00 | 4,321.11 | 33,394 |
| 2025-03-31 | 8,910.00 | 8,910.00 | 8,610.00 | 8,710.00 | 4,276.91 | 47,334 |
| 2025-03-28 | 9,190.00 | 9,190.00 | 8,860.00 | 8,960.00 | 4,399.67 | 115,952 |
| 2025-03-27 | 9,040.00 | 9,090.00 | 8,970.00 | 9,020.00 | 4,429.13 | 66,112 |
| 2025-03-26 | 9,160.00 | 9,180.00 | 9,070.00 | 9,080.00 | 4,458.60 | 49,312 |
| 2025-03-25 | 9,350.00 | 9,410.00 | 9,150.00 | 9,170.00 | 4,502.79 | 108,922 |
| 2025-03-24 | 9,140.00 | 9,700.00 | 9,050.00 | 9,330.00 | 4,581.35 | 162,792 |
| 2025-03-21 | 9,200.00 | 9,250.00 | 9,010.00 | 9,180.00 | 4,507.70 | 48,492 |
| 2025-03-20 | 9,270.00 | 9,270.00 | 9,110.00 | 9,200.00 | 4,517.52 | 38,294 |
| 2025-03-19 | 9,280.00 | 9,280.00 | 9,070.00 | 9,260.00 | 4,546.98 | 59,222 |
| 2025-03-18 | 9,340.00 | 9,350.00 | 9,200.00 | 9,240.00 | 4,537.16 | 66,190 |
| 2025-03-17 | 9,270.00 | 9,350.00 | 9,240.00 | 9,320.00 | 4,576.44 | 41,734 |
| 2025-03-14 | 9,340.00 | 9,400.00 | 9,190.00 | 9,240.00 | 4,537.16 | 56,410 |
| 2025-03-13 | 9,350.00 | 9,430.00 | 9,200.00 | 9,220.00 | 4,527.34 | 56,278 |
| 2025-03-12 | 9,080.00 | 9,380.00 | 9,080.00 | 9,350.00 | 4,591.18 | 85,498 |
| 2025-03-11 | 9,110.00 | 9,280.00 | 8,990.00 | 9,160.00 | 4,497.88 | 33,806 |
| 2025-03-10 | 9,250.00 | 9,390.00 | 9,180.00 | 9,220.00 | 4,527.34 | 66,978 |
| 2025-03-07 | 9,400.00 | 9,500.00 | 9,280.00 | 9,310.00 | 4,571.53 | 49,062 |
| 2025-03-06 | 9,370.00 | 9,460.00 | 9,260.00 | 9,270.00 | 4,551.89 | 75,932 |
| 2025-03-05 | 9,470.00 | 9,470.00 | 9,280.00 | 9,370.00 | 4,601.00 | 22,542 |
| 2025-03-04 | 9,230.00 | 9,390.00 | 9,170.00 | 9,330.00 | 4,581.35 | 100,924 |
| 2025-02-28 | 9,730.00 | 9,730.00 | 9,340.00 | 9,420.00 | 4,625.55 | 105,704 |
| 2025-02-27 | 10,040.00 | 10,100.00 | 9,770.00 | 9,790.00 | 4,807.23 | 126,664 |
| 2025-02-26 | 9,720.00 | 10,080.00 | 9,680.00 | 10,040.00 | 4,929.99 | 130,550 |
| 2025-02-25 | 9,820.00 | 9,820.00 | 9,640.00 | 9,720.00 | 4,772.86 | 54,856 |
| 2025-02-24 | 9,670.00 | 9,860.00 | 9,570.00 | 9,820.00 | 4,821.96 | 75,342 |
| 2025-02-21 | 9,650.00 | 9,830.00 | 9,590.00 | 9,700.00 | 4,763.04 | 57,366 |
| 2025-02-20 | 9,790.00 | 9,910.00 | 9,610.00 | 9,610.00 | 4,718.84 | 92,242 |
| 2025-02-19 | 9,730.00 | 10,000.00 | 9,700.00 | 9,810.00 | 4,817.05 | 106,484 |
| 2025-02-18 | 9,790.00 | 9,800.00 | 9,620.00 | 9,730.00 | 4,777.77 | 56,854 |
| 2025-02-17 | 9,580.00 | 9,850.00 | 9,500.00 | 9,760.00 | 4,792.50 | 140,920 |
| 2025-02-14 | 9,580.00 | 10,530.00 | 9,520.00 | 9,580.00 | 4,704.11 | 530,786 |
| 2025-02-13 | 9,390.00 | 9,610.00 | 9,390.00 | 9,580.00 | 4,704.11 | 63,350 |
| 2025-02-12 | 9,500.00 | 9,620.00 | 9,300.00 | 9,390.00 | 4,610.82 | 80,126 |
| 2025-02-11 | 9,350.00 | 9,640.00 | 9,150.00 | 9,530.00 | 4,679.56 | 129,402 |
| 2025-02-10 | 9,170.00 | 9,360.00 | 9,040.00 | 9,230.00 | 4,532.25 | 74,642 |
| 2025-02-07 | 9,600.00 | 9,600.00 | 9,150.00 | 9,170.00 | 4,502.79 | 154,216 |
| 2025-02-06 | 9,460.00 | 9,510.00 | 9,330.00 | 9,450.00 | 4,640.28 | 81,906 |
| 2025-02-05 | 9,360.00 | 9,480.00 | 9,200.00 | 9,450.00 | 4,640.28 | 84,224 |
| 2025-02-04 | 9,280.00 | 9,580.00 | 9,220.00 | 9,360.00 | 4,596.09 | 81,514 |
| 2025-02-03 | 9,660.00 | 9,660.00 | 9,160.00 | 9,200.00 | 4,517.52 | 90,420 |
| 2025-01-31 | 9,510.00 | 9,750.00 | 9,500.00 | 9,630.00 | 4,728.67 | 57,218 |
| 2025-01-24 | 9,930.00 | 9,940.00 | 9,700.00 | 9,700.00 | 4,763.04 | 121,268 |
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.