TOPTEC Co., Ltd (KOSDAQ:108230)
South Korea · Delayed Price · Currency is KRW 4,660.00
-145.00 (-3.02%)
Oct 31, 2025, 1:39 PM KST
TOPTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,765.00 | 4,825.00 | 4,650.00 | 4,670.00 | 4,670.00 | -2.81% | 93,804 |
| Oct 30, 2025 | 4,875.00 | 4,900.00 | 4,700.00 | 4,805.00 | 4,805.00 | -1.44% | 217,251 |
| Oct 29, 2025 | 4,930.00 | 4,930.00 | 4,825.00 | 4,875.00 | 4,875.00 | -1.12% | 147,518 |
| Oct 28, 2025 | 4,825.00 | 4,980.00 | 4,825.00 | 4,930.00 | 4,930.00 | -0.60% | 174,906 |
| Oct 27, 2025 | 4,935.00 | 5,130.00 | 4,935.00 | 4,960.00 | 4,960.00 | 0.71% | 259,521 |
| Oct 24, 2025 | 4,855.00 | 4,935.00 | 4,845.00 | 4,925.00 | 4,925.00 | 0.72% | 166,071 |
| Oct 23, 2025 | 4,955.00 | 4,955.00 | 4,865.00 | 4,890.00 | 4,890.00 | -1.41% | 116,414 |
| Oct 22, 2025 | 4,825.00 | 4,960.00 | 4,730.00 | 4,960.00 | 4,960.00 | 2.90% | 170,739 |
| Oct 21, 2025 | 4,760.00 | 4,960.00 | 4,760.00 | 4,820.00 | 4,820.00 | 0.31% | 226,018 |
| Oct 20, 2025 | 4,740.00 | 4,825.00 | 4,660.00 | 4,805.00 | 4,805.00 | 0.84% | 117,739 |
| Oct 17, 2025 | 4,870.00 | 4,870.00 | 4,755.00 | 4,765.00 | 4,765.00 | -2.16% | 183,297 |
| Oct 16, 2025 | 4,820.00 | 4,930.00 | 4,820.00 | 4,870.00 | 4,870.00 | 0.21% | 168,296 |
| Oct 15, 2025 | 4,795.00 | 4,870.00 | 4,740.00 | 4,860.00 | 4,860.00 | 2.32% | 171,959 |
| Oct 14, 2025 | 4,715.00 | 4,820.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.85% | 145,580 |
| Oct 13, 2025 | 4,680.00 | 4,730.00 | 4,570.00 | 4,710.00 | 4,710.00 | 0.64% | 74,177 |
| Oct 10, 2025 | 4,760.00 | 4,760.00 | 4,615.00 | 4,680.00 | 4,680.00 | 0.32% | 111,571 |
| Oct 2, 2025 | 4,600.00 | 4,715.00 | 4,600.00 | 4,665.00 | 4,665.00 | 1.41% | 101,918 |
| Oct 1, 2025 | 4,560.00 | 4,625.00 | 4,555.00 | 4,600.00 | 4,600.00 | 1.10% | 45,410 |
| Sep 30, 2025 | 4,680.00 | 4,695.00 | 4,505.00 | 4,550.00 | 4,550.00 | -1.83% | 120,288 |
| Sep 29, 2025 | 4,570.00 | 4,670.00 | 4,570.00 | 4,635.00 | 4,635.00 | 1.42% | 60,871 |
| Sep 26, 2025 | 4,720.00 | 4,770.00 | 4,510.00 | 4,570.00 | 4,570.00 | -3.18% | 141,393 |
| Sep 25, 2025 | 4,785.00 | 4,785.00 | 4,690.00 | 4,720.00 | 4,720.00 | -0.63% | 81,721 |
| Sep 24, 2025 | 4,840.00 | 4,850.00 | 4,670.00 | 4,750.00 | 4,750.00 | -1.96% | 109,341 |
| Sep 23, 2025 | 4,890.00 | 4,890.00 | 4,750.00 | 4,845.00 | 4,845.00 | -0.41% | 109,306 |
| Sep 22, 2025 | 4,740.00 | 4,955.00 | 4,740.00 | 4,865.00 | 4,865.00 | 2.10% | 224,358 |
| 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 |