TOPTEC Co., Ltd (KOSDAQ:108230)
South Korea · Delayed Price · Currency is KRW 4,765.00
-85.00 (-1.75%)
Sep 19, 2025, 3:30 PM KST
TOPTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,820.00 | 4,850.00 | 4,750.00 | 4,765.00 | 4,765.00 | -1.75% | 106,860 |
| Sep 18, 2025 | 4,760.00 | 4,870.00 | 4,735.00 | 4,850.00 | 4,850.00 | 2.00% | 150,432 |
| Sep 17, 2025 | 4,820.00 | 4,820.00 | 4,720.00 | 4,755.00 | 4,755.00 | -1.35% | 84,202 |
| Sep 16, 2025 | 4,720.00 | 4,825.00 | 4,680.00 | 4,820.00 | 4,820.00 | 2.34% | 197,595 |
| Sep 15, 2025 | 4,675.00 | 4,750.00 | 4,605.00 | 4,710.00 | 4,710.00 | 0.86% | 93,871 |
| Sep 12, 2025 | 4,655.00 | 4,790.00 | 4,650.00 | 4,670.00 | 4,670.00 | 0.54% | 109,237 |
| Sep 11, 2025 | 4,715.00 | 4,745.00 | 4,645.00 | 4,645.00 | 4,645.00 | -2.11% | 85,694 |
| Sep 10, 2025 | 4,670.00 | 4,745.00 | 4,665.00 | 4,745.00 | 4,745.00 | 1.82% | 99,126 |
| Sep 9, 2025 | 4,640.00 | 4,670.00 | 4,600.00 | 4,660.00 | 4,660.00 | 0.65% | 55,053 |
| Sep 8, 2025 | 4,635.00 | 4,675.00 | 4,600.00 | 4,630.00 | 4,630.00 | -0.32% | 58,270 |
| Sep 5, 2025 | 4,690.00 | 4,695.00 | 4,600.00 | 4,645.00 | 4,645.00 | -0.32% | 46,890 |
| Sep 4, 2025 | 4,645.00 | 4,690.00 | 4,600.00 | 4,660.00 | 4,660.00 | 1.30% | 51,531 |
| Sep 3, 2025 | 4,690.00 | 4,690.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.92% | 64,690 |
| Sep 2, 2025 | 4,680.00 | 4,755.00 | 4,620.00 | 4,690.00 | 4,690.00 | -0.53% | 82,468 |
| Sep 1, 2025 | 4,770.00 | 4,905.00 | 4,700.00 | 4,715.00 | 4,715.00 | -2.78% | 157,738 |
| Aug 29, 2025 | 4,750.00 | 4,890.00 | 4,715.00 | 4,850.00 | 4,850.00 | 2.86% | 275,563 |
| Aug 28, 2025 | 4,660.00 | 4,745.00 | 4,595.00 | 4,715.00 | 4,715.00 | 0.96% | 128,821 |
| Aug 27, 2025 | 4,550.00 | 4,670.00 | 4,495.00 | 4,670.00 | 4,670.00 | 1.97% | 106,267 |
| Aug 26, 2025 | 4,500.00 | 4,630.00 | 4,500.00 | 4,580.00 | 4,580.00 | 0.66% | 72,742 |
| Aug 25, 2025 | 4,500.00 | 4,570.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1.11% | 85,740 |
| Aug 22, 2025 | 4,530.00 | 4,650.00 | 4,455.00 | 4,500.00 | 4,500.00 | -0.99% | 121,379 |
| Aug 21, 2025 | 4,530.00 | 4,635.00 | 4,515.00 | 4,545.00 | 4,545.00 | -0.33% | 100,374 |
| Aug 20, 2025 | 4,640.00 | 4,640.00 | 4,420.00 | 4,560.00 | 4,560.00 | -0.55% | 208,744 |
| Aug 19, 2025 | 4,555.00 | 4,640.00 | 4,555.00 | 4,585.00 | 4,585.00 | -0.22% | 135,463 |
| Aug 18, 2025 | 4,775.00 | 4,775.00 | 4,590.00 | 4,595.00 | 4,595.00 | -4.27% | 217,954 |
| Aug 14, 2025 | 4,895.00 | 4,900.00 | 4,780.00 | 4,800.00 | 4,800.00 | -1.94% | 219,039 |
| Aug 13, 2025 | 4,770.00 | 5,240.00 | 4,715.00 | 4,895.00 | 4,895.00 | 3.27% | 1,822,819 |
| Aug 12, 2025 | 4,815.00 | 4,845.00 | 4,735.00 | 4,740.00 | 4,740.00 | -0.84% | 192,861 |
| Aug 11, 2025 | 4,805.00 | 4,855.00 | 4,745.00 | 4,780.00 | 4,780.00 | 0.95% | 173,116 |
| Aug 8, 2025 | 4,715.00 | 4,835.00 | 4,715.00 | 4,735.00 | 4,735.00 | 0.42% | 171,570 |
| Aug 7, 2025 | 4,685.00 | 4,750.00 | 4,630.00 | 4,715.00 | 4,715.00 | 0.96% | 91,159 |
| Aug 6, 2025 | 4,675.00 | 4,685.00 | 4,605.00 | 4,670.00 | 4,670.00 | -0.11% | 142,574 |
| Aug 5, 2025 | 4,685.00 | 4,815.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.21% | 196,813 |
| Aug 4, 2025 | 4,620.00 | 4,740.00 | 4,600.00 | 4,685.00 | 4,685.00 | 1.52% | 157,024 |
| Aug 1, 2025 | 4,850.00 | 4,900.00 | 4,590.00 | 4,615.00 | 4,615.00 | -6.29% | 333,706 |
| Jul 31, 2025 | 4,890.00 | 5,010.00 | 4,845.00 | 4,925.00 | 4,925.00 | 0.72% | 293,556 |
| Jul 30, 2025 | 4,900.00 | 5,070.00 | 4,815.00 | 4,890.00 | 4,890.00 | 2.84% | 544,087 |
| Jul 29, 2025 | 4,750.00 | 4,830.00 | 4,690.00 | 4,755.00 | 4,755.00 | -0.83% | 230,717 |
| Jul 28, 2025 | 4,925.00 | 4,985.00 | 4,770.00 | 4,795.00 | 4,795.00 | -1.74% | 290,004 |
| Jul 25, 2025 | 4,830.00 | 5,030.00 | 4,790.00 | 4,880.00 | 4,880.00 | -1.81% | 463,646 |
| Jul 24, 2025 | 5,040.00 | 5,450.00 | 4,920.00 | 4,970.00 | 4,970.00 | -1.39% | 3,191,490 |
| Jul 23, 2025 | 5,150.00 | 5,170.00 | 4,965.00 | 5,040.00 | 5,040.00 | -1.56% | 474,598 |
| Jul 22, 2025 | 5,220.00 | 5,360.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.85% | 715,733 |
| Jul 21, 2025 | 5,660.00 | 5,680.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.75% | 1,592,157 |
| Jul 18, 2025 | 5,540.00 | 5,810.00 | 5,200.00 | 5,310.00 | 5,310.00 | -3.80% | 5,560,117 |
| Jul 17, 2025 | 5,860.00 | 6,170.00 | 5,410.00 | 5,520.00 | 5,520.00 | 2.99% | 15,050,637 |
| Jul 16, 2025 | 4,345.00 | 5,360.00 | 4,230.00 | 5,360.00 | 5,360.00 | 29.78% | 6,302,036 |
| Jul 15, 2025 | 4,160.00 | 4,195.00 | 4,130.00 | 4,130.00 | 4,130.00 | -1.20% | 59,240 |
| Jul 14, 2025 | 4,230.00 | 4,230.00 | 4,155.00 | 4,180.00 | 4,180.00 | -0.36% | 35,139 |
| Jul 11, 2025 | 4,155.00 | 4,255.00 | 4,155.00 | 4,195.00 | 4,195.00 | 1.08% | 37,324 |