TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 21,850.00 | 22,100.00 | 20,750.00 | 21,700.00 | 21,700.00 | 46,938 |
| 2026-04-21 | 20,500.00 | 22,150.00 | 20,300.00 | 21,700.00 | 21,700.00 | 142,479 |
| 2026-04-20 | 20,150.00 | 20,750.00 | 19,700.00 | 20,200.00 | 20,200.00 | 59,115 |
| 2026-04-17 | 19,160.00 | 20,250.00 | 18,960.00 | 20,150.00 | 20,150.00 | 73,760 |
| 2026-04-16 | 18,720.00 | 19,150.00 | 18,600.00 | 19,060.00 | 19,060.00 | 33,625 |
| 2026-04-15 | 18,370.00 | 18,680.00 | 18,170.00 | 18,650.00 | 18,650.00 | 38,171 |
| 2026-04-14 | 17,970.00 | 18,490.00 | 17,970.00 | 18,320.00 | 18,320.00 | 31,097 |
| 2026-04-13 | 17,850.00 | 18,150.00 | 17,590.00 | 17,930.00 | 17,930.00 | 29,170 |
| 2026-04-10 | 17,720.00 | 18,210.00 | 17,660.00 | 17,800.00 | 17,800.00 | 27,147 |
| 2026-04-09 | 17,530.00 | 17,900.00 | 17,450.00 | 17,710.00 | 17,710.00 | 17,516 |
| 2026-04-08 | 17,360.00 | 17,880.00 | 17,220.00 | 17,700.00 | 17,700.00 | 37,844 |
| 2026-04-07 | 17,410.00 | 18,470.00 | 16,840.00 | 16,860.00 | 16,860.00 | 131,591 |
| 2026-04-06 | 17,600.00 | 22,650.00 | 17,390.00 | 17,390.00 | 17,390.00 | 609,472 |
| 2026-04-03 | 17,800.00 | 18,090.00 | 17,330.00 | 17,600.00 | 17,600.00 | 18,546 |
| 2026-04-02 | 18,220.00 | 19,210.00 | 17,400.00 | 17,490.00 | 17,490.00 | 36,368 |
| 2026-04-01 | 17,770.00 | 18,280.00 | 17,770.00 | 18,100.00 | 18,100.00 | 15,662 |
| 2026-03-31 | 18,100.00 | 18,400.00 | 17,550.00 | 17,730.00 | 17,730.00 | 31,822 |
| 2026-03-30 | 16,990.00 | 18,440.00 | 16,940.00 | 18,020.00 | 18,020.00 | 36,126 |
| 2026-03-27 | 17,360.00 | 17,980.00 | 16,810.00 | 17,820.00 | 17,820.00 | 27,529 |
| 2026-03-26 | 18,260.00 | 18,260.00 | 17,500.00 | 17,500.00 | 17,500.00 | 18,937 |
| 2026-03-25 | 16,930.00 | 18,180.00 | 16,930.00 | 18,100.00 | 18,100.00 | 34,125 |
| 2026-03-24 | 16,720.00 | 17,220.00 | 16,700.00 | 16,930.00 | 16,930.00 | 25,565 |
| 2026-03-23 | 17,450.00 | 17,590.00 | 16,610.00 | 16,610.00 | 16,610.00 | 24,586 |
| 2026-03-20 | 17,800.00 | 17,910.00 | 17,560.00 | 17,750.00 | 17,750.00 | 14,765 |
| 2026-03-19 | 18,150.00 | 18,150.00 | 17,510.00 | 17,700.00 | 17,700.00 | 23,915 |
| 2026-03-18 | 18,400.00 | 18,630.00 | 18,030.00 | 18,150.00 | 18,150.00 | 20,918 |
| 2026-03-17 | 18,310.00 | 18,580.00 | 18,150.00 | 18,180.00 | 18,180.00 | 27,170 |
| 2026-03-16 | 18,900.00 | 18,900.00 | 18,030.00 | 18,300.00 | 18,300.00 | 45,753 |
| 2026-03-13 | 18,480.00 | 18,660.00 | 17,660.00 | 18,530.00 | 18,530.00 | 18,087 |
| 2026-03-12 | 17,890.00 | 18,600.00 | 17,720.00 | 18,490.00 | 18,490.00 | 26,892 |
| 2026-03-11 | 17,990.00 | 18,270.00 | 17,500.00 | 17,890.00 | 17,890.00 | 30,112 |
| 2026-03-10 | 17,310.00 | 17,990.00 | 17,310.00 | 17,940.00 | 17,940.00 | 39,795 |
| 2026-03-09 | 17,400.00 | 17,400.00 | 16,310.00 | 17,000.00 | 17,000.00 | 43,368 |
| 2026-03-06 | 17,450.00 | 18,120.00 | 17,150.00 | 18,010.00 | 18,010.00 | 69,808 |
| 2026-03-05 | 16,500.00 | 17,800.00 | 16,500.00 | 17,670.00 | 17,670.00 | 53,834 |
| 2026-03-04 | 18,660.00 | 18,670.00 | 15,440.00 | 15,460.00 | 15,460.00 | 132,491 |
| 2026-03-03 | 19,440.00 | 20,100.00 | 18,700.00 | 18,700.00 | 18,700.00 | 82,821 |
| 2026-02-27 | 19,860.00 | 19,870.00 | 19,450.00 | 19,700.00 | 19,700.00 | 55,643 |
| 2026-02-26 | 20,100.00 | 20,300.00 | 19,600.00 | 19,890.00 | 19,890.00 | 63,606 |
| 2026-02-25 | 20,250.00 | 20,550.00 | 20,000.00 | 20,150.00 | 20,150.00 | 36,763 |
| 2026-02-24 | 20,350.00 | 20,950.00 | 20,100.00 | 20,150.00 | 20,150.00 | 48,273 |
| 2026-02-23 | 21,100.00 | 21,450.00 | 20,200.00 | 20,350.00 | 20,350.00 | 42,972 |
| 2026-02-20 | 21,100.00 | 21,350.00 | 20,750.00 | 21,050.00 | 21,050.00 | 21,314 |
| 2026-02-19 | 20,500.00 | 21,400.00 | 20,400.00 | 21,300.00 | 21,300.00 | 28,154 |
| 2026-02-13 | 21,450.00 | 21,450.00 | 20,400.00 | 20,450.00 | 20,450.00 | 39,615 |
| 2026-02-12 | 21,450.00 | 21,650.00 | 21,000.00 | 21,450.00 | 21,450.00 | 14,241 |
| 2026-02-11 | 21,750.00 | 22,200.00 | 21,050.00 | 21,300.00 | 21,300.00 | 14,495 |
| 2026-02-10 | 21,900.00 | 22,300.00 | 21,400.00 | 21,750.00 | 21,750.00 | 45,420 |
| 2026-02-09 | 21,300.00 | 22,100.00 | 21,300.00 | 22,050.00 | 22,050.00 | 17,272 |
| 2026-02-06 | 21,300.00 | 21,500.00 | 20,200.00 | 21,100.00 | 21,100.00 | 27,996 |
| 2026-02-05 | 22,550.00 | 22,750.00 | 21,650.00 | 21,800.00 | 21,800.00 | 26,835 |
| 2026-02-04 | 21,900.00 | 22,700.00 | 21,900.00 | 22,700.00 | 22,700.00 | 37,964 |
| 2026-02-03 | 22,150.00 | 22,700.00 | 21,950.00 | 22,700.00 | 22,700.00 | 33,828 |
| 2026-02-02 | 23,400.00 | 23,800.00 | 22,000.00 | 22,050.00 | 22,050.00 | 41,032 |
| 2026-01-30 | 24,000.00 | 24,500.00 | 23,050.00 | 23,400.00 | 23,400.00 | 38,882 |
| 2026-01-29 | 23,900.00 | 24,200.00 | 22,600.00 | 23,950.00 | 23,950.00 | 74,818 |
| 2026-01-28 | 22,900.00 | 24,300.00 | 22,900.00 | 23,800.00 | 23,800.00 | 92,404 |
| 2026-01-27 | 22,800.00 | 23,400.00 | 22,350.00 | 22,850.00 | 22,850.00 | 45,244 |
| 2026-01-26 | 21,550.00 | 22,850.00 | 21,550.00 | 22,800.00 | 22,800.00 | 58,249 |
| 2026-01-23 | 22,250.00 | 22,900.00 | 20,950.00 | 21,400.00 | 21,400.00 | 48,329 |
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.