TOPTEC Co., Ltd (KOSDAQ:108230)
South Korea · Delayed Price · Currency is KRW 4,300.00
+80.00 (1.90%)
At close: Mar 27, 2026
TOPTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,220.00 | 4,360.00 | 4,050.00 | 4,300.00 | 4,300.00 | 1.90% | 114,179 |
| Mar 26, 2026 | 4,275.00 | 4,320.00 | 4,160.00 | 4,220.00 | 4,220.00 | -0.82% | 80,233 |
| Mar 25, 2026 | 4,220.00 | 4,305.00 | 4,210.00 | 4,255.00 | 4,255.00 | 0.83% | 51,420 |
| Mar 24, 2026 | 4,260.00 | 4,320.00 | 4,165.00 | 4,220.00 | 4,220.00 | -0.59% | 80,911 |
| Mar 23, 2026 | 4,440.00 | 4,440.00 | 4,245.00 | 4,245.00 | 4,245.00 | -4.50% | 73,429 |
| Mar 20, 2026 | 4,450.00 | 4,515.00 | 4,375.00 | 4,445.00 | 4,445.00 | 0.79% | 103,777 |
| Mar 19, 2026 | 4,250.00 | 4,410.00 | 4,205.00 | 4,410.00 | 4,410.00 | 2.92% | 70,899 |
| Mar 18, 2026 | 4,390.00 | 4,435.00 | 4,280.00 | 4,285.00 | 4,285.00 | -1.95% | 41,829 |
| Mar 17, 2026 | 4,195.00 | 4,425.00 | 4,195.00 | 4,370.00 | 4,370.00 | 4.05% | 78,053 |
| Mar 16, 2026 | 4,315.00 | 4,315.00 | 4,185.00 | 4,200.00 | 4,200.00 | -2.10% | 72,505 |
| Mar 13, 2026 | 4,345.00 | 4,395.00 | 4,270.00 | 4,290.00 | 4,290.00 | -1.94% | 55,772 |
| Mar 12, 2026 | 4,320.00 | 4,410.00 | 4,230.00 | 4,375.00 | 4,375.00 | 2.94% | 63,117 |
| Mar 11, 2026 | 4,240.00 | 4,335.00 | 4,205.00 | 4,250.00 | 4,250.00 | 0.24% | 86,987 |
| Mar 10, 2026 | 4,090.00 | 4,250.00 | 4,090.00 | 4,240.00 | 4,240.00 | 6.00% | 71,945 |
| Mar 9, 2026 | 4,065.00 | 4,210.00 | 3,935.00 | 4,000.00 | 4,000.00 | -5.33% | 141,388 |
| Mar 6, 2026 | 4,135.00 | 4,260.00 | 4,050.00 | 4,225.00 | 4,225.00 | 1.56% | 92,784 |
| Mar 5, 2026 | 4,100.00 | 4,280.00 | 4,060.00 | 4,160.00 | 4,160.00 | 4.00% | 221,778 |
| Mar 4, 2026 | 4,550.00 | 4,555.00 | 3,870.00 | 4,000.00 | 4,000.00 | -12.28% | 524,049 |
| Mar 3, 2026 | 4,695.00 | 4,885.00 | 4,560.00 | 4,560.00 | 4,560.00 | -5.79% | 257,082 |
| Feb 27, 2026 | 5,040.00 | 5,040.00 | 4,840.00 | 4,840.00 | 4,840.00 | -3.97% | 174,328 |
| Feb 26, 2026 | 5,070.00 | 5,130.00 | 4,940.00 | 5,040.00 | 5,040.00 | -0.98% | 163,373 |
| Feb 25, 2026 | 5,250.00 | 5,250.00 | 5,040.00 | 5,090.00 | 5,090.00 | -1.74% | 212,796 |
| Feb 24, 2026 | 4,880.00 | 5,260.00 | 4,760.00 | 5,180.00 | 5,180.00 | 6.69% | 282,895 |
| Feb 23, 2026 | 4,835.00 | 5,000.00 | 4,835.00 | 4,855.00 | 4,855.00 | 0.52% | 212,883 |
| Feb 20, 2026 | 4,815.00 | 4,830.00 | 4,705.00 | 4,830.00 | 4,830.00 | 0.31% | 130,507 |
| Feb 19, 2026 | 4,740.00 | 4,860.00 | 4,735.00 | 4,815.00 | 4,815.00 | 1.58% | 99,646 |
| Feb 13, 2026 | 4,715.00 | 4,825.00 | 4,630.00 | 4,740.00 | 4,740.00 | 0.53% | 80,227 |
| Feb 12, 2026 | 4,785.00 | 4,790.00 | 4,715.00 | 4,715.00 | 4,715.00 | -1.46% | 140,791 |
| Feb 11, 2026 | 4,880.00 | 4,935.00 | 4,780.00 | 4,785.00 | 4,785.00 | -2.25% | 197,624 |
| Feb 10, 2026 | 4,885.00 | 4,930.00 | 4,815.00 | 4,895.00 | 4,895.00 | 0.31% | 71,668 |
| Feb 9, 2026 | 4,985.00 | 4,985.00 | 4,840.00 | 4,880.00 | 4,880.00 | 0.62% | 149,566 |
| Feb 6, 2026 | 4,730.00 | 4,850.00 | 4,500.00 | 4,850.00 | 4,850.00 | 2.43% | 143,732 |
| Feb 5, 2026 | 4,905.00 | 4,945.00 | 4,715.00 | 4,735.00 | 4,735.00 | -4.34% | 140,901 |
| Feb 4, 2026 | 4,905.00 | 4,955.00 | 4,855.00 | 4,950.00 | 4,950.00 | -0.20% | 82,934 |
| Feb 3, 2026 | 4,790.00 | 4,970.00 | 4,780.00 | 4,960.00 | 4,960.00 | 4.42% | 106,502 |
| Feb 2, 2026 | 4,845.00 | 4,945.00 | 4,730.00 | 4,750.00 | 4,750.00 | -1.96% | 168,391 |
| Jan 30, 2026 | 4,870.00 | 4,935.00 | 4,800.00 | 4,845.00 | 4,845.00 | -1.52% | 113,565 |
| Jan 29, 2026 | 4,875.00 | 4,995.00 | 4,705.00 | 4,920.00 | 4,920.00 | 1.03% | 179,564 |
| Jan 28, 2026 | 4,855.00 | 4,890.00 | 4,775.00 | 4,870.00 | 4,870.00 | 0.31% | 146,342 |
| Jan 27, 2026 | 4,750.00 | 4,860.00 | 4,745.00 | 4,855.00 | 4,855.00 | 0.52% | 107,826 |
| Jan 26, 2026 | 4,750.00 | 4,855.00 | 4,680.00 | 4,830.00 | 4,830.00 | 1.68% | 154,731 |
| Jan 23, 2026 | 4,700.00 | 4,815.00 | 4,560.00 | 4,750.00 | 4,750.00 | 1.28% | 258,380 |
| Jan 22, 2026 | 4,550.00 | 4,755.00 | 4,550.00 | 4,690.00 | 4,690.00 | 5.04% | 287,377 |
| Jan 21, 2026 | 4,540.00 | 4,540.00 | 4,435.00 | 4,465.00 | 4,465.00 | -2.08% | 123,161 |
| Jan 20, 2026 | 4,520.00 | 4,615.00 | 4,405.00 | 4,560.00 | 4,560.00 | 1.56% | 184,870 |
| Jan 19, 2026 | 4,515.00 | 4,520.00 | 4,350.00 | 4,490.00 | 4,490.00 | 0.22% | 85,605 |
| Jan 16, 2026 | 4,375.00 | 4,580.00 | 4,375.00 | 4,480.00 | 4,480.00 | 1.59% | 138,406 |
| Jan 15, 2026 | 4,400.00 | 4,420.00 | 4,265.00 | 4,410.00 | 4,410.00 | 0.92% | 110,107 |
| Jan 14, 2026 | 4,315.00 | 4,370.00 | 4,275.00 | 4,370.00 | 4,370.00 | 1.27% | 64,713 |
| Jan 13, 2026 | 4,365.00 | 4,400.00 | 4,260.00 | 4,315.00 | 4,315.00 | -0.80% | 55,510 |