Top Run Total Solution Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,930.00 | 9,940.00 | 9,700.00 | 9,700.00 | 4,763.04 | 121,268 |
| 2025-01-23 | 10,250.00 | 10,250.00 | 9,920.00 | 9,930.00 | 4,875.98 | 98,960 |
| 2025-01-22 | 10,300.00 | 10,590.00 | 10,140.00 | 10,170.00 | 4,993.82 | 436,944 |
| 2025-01-21 | 10,270.00 | 10,320.00 | 10,000.00 | 10,170.00 | 4,993.82 | 157,974 |
| 2025-01-20 | 10,280.00 | 10,370.00 | 10,170.00 | 10,260.00 | 5,038.02 | 97,656 |
| 2025-01-17 | 10,550.00 | 10,590.00 | 10,260.00 | 10,260.00 | 5,038.02 | 193,642 |
| 2025-01-16 | 10,180.00 | 11,880.00 | 10,140.00 | 10,600.00 | 5,204.97 | 2,303,356 |
| 2025-01-15 | 10,390.00 | 10,550.00 | 10,140.00 | 10,140.00 | 4,979.09 | 257,734 |
| 2025-01-14 | 10,540.00 | 10,700.00 | 10,190.00 | 10,280.00 | 5,047.84 | 525,588 |
| 2025-01-13 | 10,360.00 | 10,360.00 | 10,100.00 | 10,250.00 | 5,033.11 | 189,588 |
| 2025-01-10 | 10,730.00 | 10,850.00 | 10,380.00 | 10,380.00 | 5,096.94 | 225,482 |
| 2025-01-09 | 10,610.00 | 11,160.00 | 10,230.00 | 10,880.00 | 5,342.46 | 1,348,402 |
| 2025-01-08 | 10,200.00 | 10,350.00 | 9,980.00 | 10,350.00 | 5,082.21 | 98,428 |
| 2025-01-07 | 10,590.00 | 10,670.00 | 10,000.00 | 10,200.00 | 5,008.56 | 190,168 |
| 2025-01-06 | 10,090.00 | 10,550.00 | 10,090.00 | 10,500.00 | 5,155.87 | 230,086 |
| 2025-01-03 | 10,090.00 | 10,100.00 | 9,930.00 | 10,010.00 | 4,915.26 | 99,620 |
| 2025-01-02 | 9,850.00 | 10,090.00 | 9,790.00 | 9,980.00 | 4,900.53 | 49,240 |
| 2024-12-30 | 9,350.00 | 9,910.00 | 9,340.00 | 9,850.00 | 4,836.69 | 70,128 |
| 2024-12-27 | 9,710.00 | 9,950.00 | 9,530.00 | 9,530.00 | 4,679.56 | 106,016 |
| 2024-12-26 | 10,260.00 | 10,260.00 | 9,810.00 | 9,830.00 | 4,777.77 | 166,600 |
| 2024-12-24 | 9,950.00 | 10,700.00 | 9,870.00 | 10,170.00 | 4,943.02 | 575,988 |
| 2024-12-23 | 9,680.00 | 9,840.00 | 9,600.00 | 9,720.00 | 4,724.30 | 62,328 |
| 2024-12-20 | 10,160.00 | 10,220.00 | 9,610.00 | 9,620.00 | 4,675.70 | 121,624 |
| 2024-12-19 | 9,890.00 | 10,350.00 | 9,750.00 | 10,160.00 | 4,938.16 | 175,838 |
| 2024-12-18 | 10,110.00 | 10,430.00 | 10,000.00 | 10,180.00 | 4,947.88 | 251,082 |
| 2024-12-17 | 10,280.00 | 10,280.00 | 9,890.00 | 10,080.00 | 4,899.28 | 132,068 |
| 2024-12-16 | 9,950.00 | 10,210.00 | 9,930.00 | 10,120.00 | 4,918.72 | 122,284 |
| 2024-12-13 | 9,620.00 | 10,050.00 | 9,550.00 | 9,910.00 | 4,816.65 | 177,640 |
| 2024-12-12 | 9,520.00 | 9,720.00 | 9,000.00 | 9,600.00 | 4,665.98 | 150,526 |
| 2024-12-11 | 9,360.00 | 9,590.00 | 9,120.00 | 9,520.00 | 4,627.10 | 76,240 |
| 2024-12-10 | 8,840.00 | 9,340.00 | 8,840.00 | 9,230.00 | 4,486.14 | 114,244 |
| 2024-12-09 | 9,510.00 | 9,710.00 | 8,830.00 | 8,830.00 | 4,291.73 | 247,196 |
| 2024-12-06 | 10,050.00 | 10,090.00 | 9,400.00 | 9,710.00 | 4,719.44 | 277,694 |
| 2024-12-05 | 10,180.00 | 10,380.00 | 10,010.00 | 10,040.00 | 4,879.84 | 181,468 |
| 2024-12-04 | 10,140.00 | 10,400.00 | 10,000.00 | 10,040.00 | 4,879.84 | 288,024 |
| 2024-12-03 | 10,450.00 | 10,710.00 | 10,450.00 | 10,550.00 | 5,127.72 | 177,746 |
| 2024-12-02 | 10,870.00 | 10,930.00 | 10,420.00 | 10,450.00 | 5,079.11 | 251,098 |
| 2024-11-29 | 11,240.00 | 11,270.00 | 10,770.00 | 10,870.00 | 5,283.25 | 268,070 |
| 2024-11-28 | 10,810.00 | 11,240.00 | 10,640.00 | 11,100.00 | 5,395.04 | 485,156 |
| 2024-11-27 | 10,240.00 | 11,440.00 | 10,210.00 | 10,930.00 | 5,312.41 | 1,079,924 |
| 2024-11-26 | 10,140.00 | 10,510.00 | 10,070.00 | 10,220.00 | 4,967.32 | 309,074 |
| 2024-11-25 | 10,300.00 | 10,300.00 | 10,030.00 | 10,110.00 | 4,913.86 | 183,530 |
| 2024-11-22 | 10,490.00 | 10,570.00 | 10,200.00 | 10,210.00 | 4,962.46 | 222,866 |
| 2024-11-21 | 10,370.00 | 10,840.00 | 10,370.00 | 10,390.00 | 5,049.95 | 298,694 |
| 2024-11-20 | 10,830.00 | 10,880.00 | 10,190.00 | 10,370.00 | 5,040.23 | 450,398 |
| 2024-11-19 | 11,180.00 | 11,180.00 | 10,760.00 | 10,790.00 | 5,244.37 | 329,870 |
| 2024-11-18 | 10,650.00 | 11,700.00 | 10,510.00 | 11,260.00 | 5,472.81 | 939,668 |
| 2024-11-15 | 10,980.00 | 11,200.00 | 10,490.00 | 10,500.00 | 5,103.42 | 505,208 |
| 2024-11-14 | 11,950.00 | 11,980.00 | 11,040.00 | 11,040.00 | 5,365.88 | 758,614 |
| 2024-11-13 | 12,200.00 | 12,600.00 | 11,850.00 | 11,860.00 | 5,764.43 | 678,992 |
| 2024-11-12 | 12,600.00 | 12,930.00 | 12,150.00 | 12,390.00 | 6,022.03 | 1,369,920 |
| 2024-11-11 | 13,390.00 | 13,390.00 | 12,580.00 | 12,600.00 | 6,124.10 | 1,250,568 |
| 2024-11-08 | 12,860.00 | 13,580.00 | 12,610.00 | 13,160.00 | 6,396.28 | 3,025,076 |
| 2024-11-07 | 12,580.00 | 13,860.00 | 12,070.00 | 12,990.00 | 6,313.65 | 5,761,332 |
| 2024-11-06 | 13,350.00 | 13,350.00 | 12,010.00 | 12,460.00 | 6,056.05 | 2,154,508 |
| 2024-11-05 | 13,800.00 | 13,880.00 | 13,000.00 | 13,110.00 | 6,371.98 | 2,153,318 |
| 2024-11-04 | 14,100.00 | 14,770.00 | 13,540.00 | 13,650.00 | 6,634.44 | 9,753,900 |
| 2024-11-01 | 15,120.00 | 18,800.00 | 13,250.00 | 13,740.00 | 6,678.18 | 27,927,800 |
← NewerPage 8 of 8 · 478 trading days
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.