TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 20,400.00 | 21,950.00 | 20,400.00 | 21,800.00 | 21,800.00 | 85,138 |
| 2026-01-21 | 20,950.00 | 20,950.00 | 19,980.00 | 20,350.00 | 20,350.00 | 31,382 |
| 2026-01-20 | 20,800.00 | 21,650.00 | 20,400.00 | 20,950.00 | 20,950.00 | 43,499 |
| 2026-01-19 | 19,500.00 | 21,950.00 | 19,500.00 | 21,050.00 | 21,050.00 | 93,815 |
| 2026-01-16 | 20,100.00 | 20,500.00 | 19,660.00 | 19,670.00 | 19,670.00 | 22,755 |
| 2026-01-15 | 19,500.00 | 21,050.00 | 19,240.00 | 20,000.00 | 20,000.00 | 29,676 |
| 2026-01-14 | 19,700.00 | 19,880.00 | 19,360.00 | 19,500.00 | 19,500.00 | 20,906 |
| 2026-01-13 | 19,400.00 | 19,750.00 | 19,340.00 | 19,700.00 | 19,700.00 | 14,545 |
| 2026-01-12 | 19,200.00 | 20,200.00 | 19,000.00 | 19,400.00 | 19,400.00 | 27,766 |
| 2026-01-09 | 19,130.00 | 19,290.00 | 18,750.00 | 19,200.00 | 19,200.00 | 31,447 |
| 2026-01-08 | 20,850.00 | 20,850.00 | 19,000.00 | 19,210.00 | 19,210.00 | 54,127 |
| 2026-01-07 | 21,000.00 | 21,050.00 | 20,100.00 | 20,200.00 | 20,200.00 | 48,850 |
| 2026-01-06 | 21,300.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 21,245 |
| 2026-01-05 | 20,450.00 | 21,200.00 | 20,450.00 | 20,850.00 | 20,850.00 | 21,595 |
| 2026-01-02 | 21,050.00 | 21,050.00 | 20,400.00 | 20,600.00 | 20,600.00 | 18,177 |
| 2025-12-30 | 20,900.00 | 20,950.00 | 20,550.00 | 20,950.00 | 20,950.00 | 28,668 |
| 2025-12-29 | 21,250.00 | 21,500.00 | 20,950.00 | 20,950.00 | 20,950.00 | 16,471 |
| 2025-12-26 | 21,500.00 | 21,550.00 | 21,100.00 | 21,250.00 | 21,250.00 | 15,693 |
| 2025-12-24 | 21,450.00 | 21,900.00 | 21,250.00 | 21,500.00 | 21,500.00 | 8,590 |
| 2025-12-23 | 21,200.00 | 22,250.00 | 21,200.00 | 21,450.00 | 21,450.00 | 22,331 |
| 2025-12-22 | 21,300.00 | 21,900.00 | 21,300.00 | 21,450.00 | 21,450.00 | 14,355 |
| 2025-12-19 | 21,500.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | 15,737 |
| 2025-12-18 | 21,800.00 | 21,800.00 | 20,900.00 | 21,650.00 | 21,650.00 | 10,009 |
| 2025-12-17 | 22,150.00 | 22,350.00 | 21,600.00 | 21,800.00 | 21,800.00 | 16,117 |
| 2025-12-16 | 23,000.00 | 24,750.00 | 21,850.00 | 22,300.00 | 22,300.00 | 25,836 |
| 2025-12-15 | 22,950.00 | 23,400.00 | 22,800.00 | 23,200.00 | 23,200.00 | 9,339 |
| 2025-12-12 | 23,300.00 | 23,750.00 | 22,950.00 | 23,300.00 | 23,300.00 | 9,782 |
| 2025-12-11 | 23,950.00 | 23,950.00 | 23,000.00 | 23,300.00 | 23,300.00 | 9,080 |
| 2025-12-10 | 24,300.00 | 24,500.00 | 23,350.00 | 23,400.00 | 23,400.00 | 26,365 |
| 2025-12-09 | 23,850.00 | 24,400.00 | 23,550.00 | 23,900.00 | 23,900.00 | 14,105 |
| 2025-12-08 | 23,050.00 | 24,000.00 | 23,000.00 | 23,850.00 | 23,850.00 | 29,608 |
| 2025-12-05 | 23,700.00 | 24,400.00 | 22,550.00 | 23,250.00 | 23,250.00 | 14,523 |
| 2025-12-04 | 23,500.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | 21,885 |
| 2025-12-03 | 22,900.00 | 24,200.00 | 22,550.00 | 23,700.00 | 23,700.00 | 41,267 |
| 2025-12-02 | 22,350.00 | 23,100.00 | 22,150.00 | 22,800.00 | 22,800.00 | 16,697 |
| 2025-12-01 | 22,300.00 | 22,850.00 | 22,050.00 | 22,650.00 | 22,650.00 | 13,494 |
| 2025-11-28 | 21,400.00 | 22,300.00 | 21,400.00 | 22,100.00 | 22,100.00 | 13,220 |
| 2025-11-27 | 21,600.00 | 21,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | 21,099 |
| 2025-11-26 | 20,800.00 | 21,700.00 | 20,800.00 | 21,600.00 | 21,600.00 | 28,664 |
| 2025-11-25 | 20,650.00 | 21,100.00 | 20,400.00 | 20,750.00 | 20,750.00 | 21,215 |
| 2025-11-24 | 20,900.00 | 20,900.00 | 20,450.00 | 20,500.00 | 20,500.00 | 26,428 |
| 2025-11-21 | 21,400.00 | 21,400.00 | 20,700.00 | 20,850.00 | 20,850.00 | 25,644 |
| 2025-11-20 | 21,400.00 | 22,000.00 | 21,300.00 | 21,850.00 | 21,850.00 | 15,678 |
| 2025-11-19 | 21,200.00 | 21,800.00 | 20,900.00 | 21,250.00 | 21,250.00 | 26,944 |
| 2025-11-18 | 22,300.00 | 22,850.00 | 21,300.00 | 21,550.00 | 21,550.00 | 34,512 |
| 2025-11-17 | 23,850.00 | 23,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | 19,993 |
| 2025-11-14 | 23,700.00 | 24,050.00 | 23,200.00 | 23,450.00 | 23,450.00 | 35,830 |
| 2025-11-13 | 24,300.00 | 24,600.00 | 23,750.00 | 24,600.00 | 24,600.00 | 15,970 |
| 2025-11-12 | 23,700.00 | 24,850.00 | 23,400.00 | 24,300.00 | 24,300.00 | 19,795 |
| 2025-11-11 | 23,900.00 | 24,800.00 | 23,550.00 | 23,800.00 | 23,800.00 | 23,072 |
| 2025-11-10 | 23,150.00 | 24,050.00 | 22,900.00 | 23,850.00 | 23,850.00 | 19,741 |
| 2025-11-07 | 24,000.00 | 24,200.00 | 23,000.00 | 23,150.00 | 23,150.00 | 35,903 |
| 2025-11-06 | 25,100.00 | 25,600.00 | 24,100.00 | 24,500.00 | 24,500.00 | 25,781 |
| 2025-11-05 | 25,350.00 | 25,400.00 | 23,750.00 | 24,500.00 | 24,500.00 | 52,263 |
| 2025-11-04 | 25,950.00 | 27,000.00 | 25,400.00 | 25,650.00 | 25,650.00 | 35,240 |
| 2025-11-03 | 26,150.00 | 26,250.00 | 25,500.00 | 25,750.00 | 25,750.00 | 42,665 |
| 2025-10-31 | 26,100.00 | 26,950.00 | 25,800.00 | 26,100.00 | 26,100.00 | 29,503 |
| 2025-10-30 | 27,050.00 | 27,350.00 | 25,950.00 | 26,100.00 | 26,100.00 | 59,170 |
| 2025-10-29 | 27,800.00 | 27,800.00 | 26,850.00 | 27,050.00 | 27,050.00 | 46,890 |
| 2025-10-28 | 27,200.00 | 28,550.00 | 26,450.00 | 27,800.00 | 27,800.00 | 100,938 |
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.