TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8,440.00 | 8,460.00 | 7,890.00 | 8,410.00 | 8,410.00 | 40,675 |
| 2026-07-22 | 7,790.00 | 8,230.00 | 7,720.00 | 8,090.00 | 8,090.00 | 32,083 |
| 2026-07-21 | 7,470.00 | 7,900.00 | 7,470.00 | 7,720.00 | 7,720.00 | 48,247 |
| 2026-07-20 | 8,500.00 | 8,500.00 | 7,710.00 | 7,740.00 | 7,740.00 | 29,944 |
| 2026-07-16 | 9,250.00 | 9,250.00 | 8,230.00 | 8,260.00 | 8,260.00 | 38,116 |
| 2026-07-15 | 8,580.00 | 8,870.00 | 8,320.00 | 8,780.00 | 8,780.00 | 37,264 |
| 2026-07-14 | 8,600.00 | 8,940.00 | 8,100.00 | 8,230.00 | 8,230.00 | 38,618 |
| 2026-07-13 | 8,860.00 | 9,690.00 | 8,560.00 | 9,030.00 | 9,030.00 | 66,412 |
| 2026-07-10 | 8,320.00 | 9,100.00 | 8,320.00 | 9,030.00 | 9,030.00 | 21,984 |
| 2026-07-09 | 8,400.00 | 8,890.00 | 8,210.00 | 8,370.00 | 8,370.00 | 49,957 |
| 2026-07-08 | 8,760.00 | 9,090.00 | 8,350.00 | 8,400.00 | 8,400.00 | 44,797 |
| 2026-07-07 | 9,320.00 | 9,730.00 | 8,580.00 | 9,120.00 | 9,120.00 | 21,340 |
| 2026-07-06 | 9,880.00 | 9,890.00 | 9,110.00 | 9,490.00 | 9,490.00 | 16,554 |
| 2026-07-03 | 9,410.00 | 9,900.00 | 9,000.00 | 9,880.00 | 9,880.00 | 23,287 |
| 2026-07-02 | 9,560.00 | 10,020.00 | 9,360.00 | 9,500.00 | 9,500.00 | 30,506 |
| 2026-07-01 | 10,770.00 | 10,780.00 | 9,950.00 | 10,000.00 | 10,000.00 | 17,025 |
| 2026-06-30 | 10,750.00 | 10,750.00 | 9,920.00 | 9,930.00 | 9,930.00 | 23,090 |
| 2026-06-29 | 8,340.00 | 10,900.00 | 8,340.00 | 10,750.00 | 10,750.00 | 58,602 |
| 2026-06-26 | 9,410.00 | 9,410.00 | 8,600.00 | 8,950.00 | 8,950.00 | 39,714 |
| 2026-06-25 | 9,910.00 | 10,090.00 | 9,110.00 | 9,490.00 | 9,490.00 | 35,478 |
| 2026-06-24 | 9,900.00 | 10,380.00 | 9,280.00 | 10,030.00 | 10,030.00 | 38,352 |
| 2026-06-23 | 10,770.00 | 10,960.00 | 9,920.00 | 9,930.00 | 9,930.00 | 44,848 |
| 2026-06-22 | 11,000.00 | 11,240.00 | 10,555.00 | 10,770.00 | 10,770.00 | 26,755 |
| 2026-06-19 | 11,950.00 | 12,470.00 | 10,770.00 | 11,160.00 | 11,160.00 | 24,914 |
| 2026-06-18 | 12,680.00 | 12,680.00 | 11,700.00 | 11,770.00 | 11,770.00 | 19,527 |
| 2026-06-17 | 12,630.00 | 12,690.00 | 12,190.00 | 12,610.00 | 12,610.00 | 20,908 |
| 2026-06-16 | 12,690.00 | 12,690.00 | 12,200.00 | 12,510.00 | 12,510.00 | 16,086 |
| 2026-06-15 | 12,690.00 | 13,090.00 | 12,270.00 | 12,560.00 | 12,560.00 | 43,601 |
| 2026-06-12 | 11,830.00 | 12,830.00 | 11,830.00 | 12,690.00 | 12,690.00 | 47,828 |
| 2026-06-11 | 11,670.00 | 12,120.00 | 11,240.00 | 11,770.00 | 11,770.00 | 27,860 |
| 2026-06-10 | 11,270.00 | 11,760.00 | 11,060.00 | 11,670.00 | 11,670.00 | 27,597 |
| 2026-06-09 | 10,750.00 | 11,600.00 | 10,750.00 | 11,500.00 | 11,500.00 | 30,971 |
| 2026-06-08 | 11,080.00 | 11,890.00 | 10,710.00 | 10,710.00 | 10,710.00 | 29,588 |
| 2026-06-05 | 12,600.00 | 12,940.00 | 12,150.00 | 12,200.00 | 12,200.00 | 21,849 |
| 2026-06-04 | 12,310.00 | 12,980.00 | 12,310.00 | 12,680.00 | 12,680.00 | 17,585 |
| 2026-06-02 | 13,020.00 | 13,020.00 | 12,200.00 | 12,550.00 | 12,550.00 | 33,769 |
| 2026-06-01 | 13,250.00 | 13,930.00 | 12,980.00 | 13,020.00 | 13,020.00 | 43,835 |
| 2026-05-29 | 14,510.00 | 14,520.00 | 13,700.00 | 13,980.00 | 13,980.00 | 33,534 |
| 2026-05-28 | 15,000.00 | 15,040.00 | 13,990.00 | 14,530.00 | 14,530.00 | 34,390 |
| 2026-05-27 | 15,500.00 | 15,670.00 | 14,850.00 | 14,890.00 | 14,890.00 | 20,655 |
| 2026-05-26 | 15,830.00 | 16,350.00 | 15,500.00 | 15,500.00 | 15,500.00 | 25,219 |
| 2026-05-22 | 15,060.00 | 15,850.00 | 15,060.00 | 15,730.00 | 15,730.00 | 21,833 |
| 2026-05-21 | 15,000.00 | 15,450.00 | 14,880.00 | 15,050.00 | 15,050.00 | 24,599 |
| 2026-05-20 | 15,200.00 | 15,200.00 | 14,490.00 | 14,640.00 | 14,640.00 | 20,209 |
| 2026-05-19 | 15,470.00 | 15,640.00 | 15,010.00 | 15,190.00 | 15,190.00 | 34,245 |
| 2026-05-18 | 15,750.00 | 15,780.00 | 15,080.00 | 15,610.00 | 15,610.00 | 43,662 |
| 2026-05-15 | 16,010.00 | 16,890.00 | 15,700.00 | 15,800.00 | 15,800.00 | 60,970 |
| 2026-05-14 | 16,140.00 | 16,350.00 | 15,720.00 | 16,120.00 | 16,120.00 | 38,125 |
| 2026-05-13 | 16,300.00 | 16,630.00 | 16,040.00 | 16,140.00 | 16,140.00 | 73,834 |
| 2026-05-12 | 17,570.00 | 17,970.00 | 16,500.00 | 16,790.00 | 16,790.00 | 53,232 |
| 2026-05-11 | 18,460.00 | 18,470.00 | 17,450.00 | 17,550.00 | 17,550.00 | 52,292 |
| 2026-05-08 | 19,000.00 | 19,070.00 | 18,460.00 | 18,460.00 | 18,460.00 | 37,502 |
| 2026-05-07 | 19,700.00 | 19,700.00 | 18,910.00 | 19,040.00 | 19,040.00 | 31,452 |
| 2026-05-06 | 20,450.00 | 20,550.00 | 19,560.00 | 19,680.00 | 19,680.00 | 42,291 |
| 2026-05-04 | 20,400.00 | 21,400.00 | 20,250.00 | 20,400.00 | 20,400.00 | 28,862 |
| 2026-04-30 | 21,000.00 | 21,150.00 | 20,300.00 | 20,300.00 | 20,300.00 | 25,443 |
| 2026-04-29 | 20,900.00 | 21,100.00 | 20,600.00 | 21,000.00 | 21,000.00 | 21,264 |
| 2026-04-28 | 20,750.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,700.00 | 26,020 |
| 2026-04-27 | 21,350.00 | 21,350.00 | 20,000.00 | 20,950.00 | 20,950.00 | 31,150 |
| 2026-04-24 | 20,700.00 | 21,400.00 | 20,550.00 | 21,350.00 | 21,350.00 | 28,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.