TOPMATERIAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10,440.00 | 10,470.00 | 9,560.00 | 9,560.00 | 9,560.00 | 20,035 |
| 2026-10-20 | 10,090.00 | 10,380.00 | 9,610.00 | 9,700.00 | 9,700.00 | 20,080 |
| 2026-10-19 | 10,170.00 | 10,240.00 | 9,410.00 | 10,150.00 | 10,150.00 | 55,475 |
| 2026-10-16 | 9,240.00 | 9,750.00 | 9,050.00 | 9,490.00 | 9,490.00 | 26,283 |
| 2026-10-15 | 9,860.00 | 9,860.00 | 8,950.00 | 9,240.00 | 9,240.00 | 22,749 |
| 2026-10-14 | 9,500.00 | 10,460.00 | 9,380.00 | 10,020.00 | 10,020.00 | 24,472 |
| 2026-10-13 | 9,240.00 | 9,620.00 | 8,940.00 | 9,310.00 | 9,310.00 | 25,021 |
| 2026-10-12 | 10,190.00 | 10,380.00 | 9,650.00 | 9,670.00 | 9,670.00 | 18,191 |
| 2026-10-08 | 10,350.00 | 10,510.00 | 10,020.00 | 10,190.00 | 10,190.00 | 13,205 |
| 2026-10-07 | 10,600.00 | 10,600.00 | 9,890.00 | 10,330.00 | 10,330.00 | 12,140 |
| 2026-10-06 | 10,200.00 | 10,700.00 | 9,890.00 | 10,550.00 | 10,550.00 | 19,151 |
| 2026-10-02 | 9,620.00 | 10,170.00 | 9,600.00 | 10,090.00 | 10,090.00 | 20,013 |
| 2026-10-01 | 9,690.00 | 9,810.00 | 9,130.00 | 9,800.00 | 9,800.00 | 17,069 |
| 2026-09-30 | 8,970.00 | 9,650.00 | 8,970.00 | 9,490.00 | 9,490.00 | 24,194 |
| 2026-09-29 | 9,300.00 | 9,300.00 | 8,960.00 | 8,970.00 | 8,970.00 | 10,272 |
| 2026-09-28 | 9,200.00 | 9,490.00 | 9,000.00 | 9,300.00 | 9,300.00 | 18,736 |
| 2026-09-23 | 8,980.00 | 9,050.00 | 8,830.00 | 9,000.00 | 9,000.00 | 10,030 |
| 2026-09-22 | 8,710.00 | 9,060.00 | 8,710.00 | 8,980.00 | 8,980.00 | 13,074 |
| 2026-09-21 | 8,940.00 | 8,940.00 | 8,590.00 | 8,840.00 | 8,840.00 | 11,139 |
| 2026-09-18 | 8,510.00 | 8,830.00 | 8,410.00 | 8,830.00 | 8,830.00 | 16,262 |
| 2026-09-17 | 8,570.00 | 8,570.00 | 8,290.00 | 8,360.00 | 8,360.00 | 5,222 |
| 2026-09-16 | 8,500.00 | 8,500.00 | 8,280.00 | 8,410.00 | 8,410.00 | 11,929 |
| 2026-09-15 | 8,310.00 | 8,460.00 | 8,160.00 | 8,400.00 | 8,400.00 | 16,081 |
| 2026-09-14 | 8,560.00 | 8,560.00 | 8,080.00 | 8,340.00 | 8,340.00 | 13,672 |
| 2026-09-11 | 8,550.00 | 8,600.00 | 8,380.00 | 8,390.00 | 8,390.00 | 5,801 |
| 2026-09-10 | 8,600.00 | 8,680.00 | 8,310.00 | 8,610.00 | 8,610.00 | 9,747 |
| 2026-09-09 | 8,500.00 | 8,690.00 | 8,140.00 | 8,600.00 | 8,600.00 | 24,796 |
| 2026-09-08 | 8,560.00 | 8,560.00 | 8,240.00 | 8,400.00 | 8,400.00 | 13,845 |
| 2026-09-07 | 8,600.00 | 8,600.00 | 8,290.00 | 8,390.00 | 8,390.00 | 5,774 |
| 2026-09-04 | 8,240.00 | 8,530.00 | 8,240.00 | 8,290.00 | 8,290.00 | 6,312 |
| 2026-09-03 | 8,530.00 | 8,530.00 | 8,160.00 | 8,280.00 | 8,280.00 | 11,774 |
| 2026-09-02 | 8,690.00 | 8,760.00 | 8,270.00 | 8,280.00 | 8,280.00 | 19,914 |
| 2026-09-01 | 9,220.00 | 9,230.00 | 8,780.00 | 8,890.00 | 8,890.00 | 16,379 |
| 2026-08-31 | 8,800.00 | 9,120.00 | 8,550.00 | 9,060.00 | 9,060.00 | 15,738 |
| 2026-08-28 | 8,810.00 | 9,050.00 | 8,590.00 | 8,870.00 | 8,870.00 | 16,228 |
| 2026-08-27 | 8,470.00 | 9,100.00 | 8,470.00 | 9,050.00 | 9,050.00 | 45,112 |
| 2026-08-26 | 8,440.00 | 8,610.00 | 8,110.00 | 8,160.00 | 8,160.00 | 15,294 |
| 2026-08-25 | 8,120.00 | 8,280.00 | 7,750.00 | 8,160.00 | 8,160.00 | 20,377 |
| 2026-08-24 | 7,870.00 | 8,620.00 | 7,870.00 | 8,230.00 | 8,230.00 | 31,608 |
| 2026-08-21 | 8,560.00 | 8,560.00 | 7,820.00 | 7,860.00 | 7,860.00 | 30,831 |
| 2026-08-20 | 8,210.00 | 8,780.00 | 8,210.00 | 8,550.00 | 8,550.00 | 38,172 |
| 2026-08-19 | 8,600.00 | 8,610.00 | 8,200.00 | 8,200.00 | 8,200.00 | 29,541 |
| 2026-08-18 | 9,320.00 | 9,320.00 | 8,420.00 | 8,780.00 | 8,780.00 | 30,845 |
| 2026-08-14 | 9,450.00 | 9,450.00 | 8,650.00 | 9,370.00 | 9,370.00 | 29,319 |
| 2026-08-13 | 9,570.00 | 9,830.00 | 9,190.00 | 9,280.00 | 9,280.00 | 27,725 |
| 2026-08-12 | 9,550.00 | 9,740.00 | 9,230.00 | 9,640.00 | 9,640.00 | 32,919 |
| 2026-08-11 | 9,770.00 | 10,090.00 | 9,450.00 | 9,490.00 | 9,490.00 | 14,573 |
| 2026-08-10 | 9,250.00 | 9,900.00 | 8,820.00 | 9,770.00 | 9,770.00 | 43,783 |
| 2026-08-07 | 8,790.00 | 9,690.00 | 8,520.00 | 9,040.00 | 9,040.00 | 69,011 |
| 2026-08-06 | 8,280.00 | 8,630.00 | 8,150.00 | 8,430.00 | 8,430.00 | 29,302 |
| 2026-08-05 | 8,080.00 | 8,470.00 | 8,080.00 | 8,330.00 | 8,330.00 | 18,737 |
| 2026-08-04 | 7,600.00 | 8,170.00 | 7,600.00 | 8,080.00 | 8,080.00 | 37,217 |
| 2026-08-03 | 7,460.00 | 7,850.00 | 7,150.00 | 7,760.00 | 7,760.00 | 24,242 |
| 2026-07-31 | 6,930.00 | 7,470.00 | 6,930.00 | 7,450.00 | 7,450.00 | 32,081 |
| 2026-07-30 | 6,530.00 | 7,050.00 | 6,530.00 | 6,860.00 | 6,860.00 | 66,334 |
| 2026-07-29 | 7,170.00 | 7,660.00 | 6,520.00 | 6,630.00 | 6,630.00 | 101,814 |
| 2026-07-28 | 7,780.00 | 8,120.00 | 7,370.00 | 7,400.00 | 7,400.00 | 32,425 |
| 2026-07-27 | 8,430.00 | 8,480.00 | 7,920.00 | 8,050.00 | 8,050.00 | 24,800 |
| 2026-07-24 | 8,400.00 | 8,480.00 | 8,100.00 | 8,430.00 | 8,430.00 | 14,842 |
| 2026-07-23 | 8,440.00 | 8,460.00 | 7,890.00 | 8,410.00 | 8,410.00 | 40,675 |
Page 1 of 3 · 121 trading daysOlder →
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.