TOPTEC Co., Ltd (KOSDAQ:108230)
South Korea · Delayed Price · Currency is KRW 4,225.00
+65.00 (1.56%)
At close: Mar 6, 2026
TOPTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4,350.00 | 4,370.00 | 4,250.00 | 4,350.00 | 4,350.00 | 2.11% | 62,124 |
| Jan 9, 2026 | 4,410.00 | 4,410.00 | 4,240.00 | 4,260.00 | 4,260.00 | -0.23% | 60,241 |
| Jan 8, 2026 | 4,510.00 | 4,510.00 | 4,260.00 | 4,270.00 | 4,270.00 | -4.26% | 122,584 |
| Jan 7, 2026 | 4,600.00 | 4,655.00 | 4,375.00 | 4,460.00 | 4,460.00 | -3.04% | 107,362 |
| Jan 6, 2026 | 4,635.00 | 4,690.00 | 4,560.00 | 4,600.00 | 4,600.00 | -0.65% | 102,509 |
| Jan 5, 2026 | 4,640.00 | 4,675.00 | 4,590.00 | 4,630.00 | 4,630.00 | 1.31% | 72,292 |
| Jan 2, 2026 | 4,580.00 | 4,650.00 | 4,510.00 | 4,570.00 | 4,570.00 | - | 56,588 |
| Dec 30, 2025 | 4,595.00 | 4,620.00 | 4,485.00 | 4,570.00 | 4,570.00 | 1.44% | 49,836 |
| Dec 29, 2025 | 4,740.00 | 4,740.00 | 4,495.00 | 4,505.00 | 4,505.00 | -4.96% | 208,859 |
| Dec 26, 2025 | 4,805.00 | 4,845.00 | 4,720.00 | 4,740.00 | 4,590.00 | -1.35% | 78,598 |
| Dec 24, 2025 | 4,890.00 | 4,920.00 | 4,735.00 | 4,805.00 | 4,652.94 | -0.93% | 54,318 |
| Dec 23, 2025 | 4,935.00 | 4,935.00 | 4,820.00 | 4,850.00 | 4,696.52 | -1.72% | 35,032 |
| Dec 22, 2025 | 4,900.00 | 4,950.00 | 4,860.00 | 4,935.00 | 4,778.83 | 1.54% | 63,923 |
| Dec 19, 2025 | 4,915.00 | 4,930.00 | 4,770.00 | 4,860.00 | 4,706.20 | 0.21% | 58,299 |
| Dec 18, 2025 | 4,875.00 | 4,875.00 | 4,800.00 | 4,850.00 | 4,696.52 | -0.72% | 56,869 |