TOPTEC Co., Ltd (KOSDAQ:108230)
South Korea · Delayed Price · Currency is KRW 4,055.00
-160.00 (-3.80%)
May 15, 2026, 3:30 PM KST
TOPTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,215.00 | 4,245.00 | 4,000.00 | 4,055.00 | 4,055.00 | -3.80% | 135,555 |
| May 14, 2026 | 4,045.00 | 4,280.00 | 4,025.00 | 4,215.00 | 4,215.00 | 4.20% | 131,545 |
| May 13, 2026 | 3,970.00 | 4,215.00 | 3,970.00 | 4,045.00 | 4,045.00 | 2.02% | 171,960 |
| May 12, 2026 | 4,060.00 | 4,075.00 | 3,910.00 | 3,965.00 | 3,965.00 | -1.61% | 278,598 |
| May 11, 2026 | 4,240.00 | 4,240.00 | 3,995.00 | 4,030.00 | 4,030.00 | -4.84% | 314,804 |
| May 8, 2026 | 4,285.00 | 4,305.00 | 4,220.00 | 4,235.00 | 4,235.00 | -1.05% | 101,865 |
| May 7, 2026 | 4,355.00 | 4,430.00 | 4,250.00 | 4,280.00 | 4,280.00 | -1.38% | 99,919 |
| May 6, 2026 | 4,450.00 | 4,490.00 | 4,325.00 | 4,340.00 | 4,340.00 | -2.36% | 188,568 |
| May 4, 2026 | 4,600.00 | 4,665.00 | 4,445.00 | 4,445.00 | 4,445.00 | -3.16% | 179,166 |
| Apr 30, 2026 | 4,660.00 | 4,705.00 | 4,565.00 | 4,590.00 | 4,590.00 | -1.50% | 75,236 |
| Apr 29, 2026 | 4,645.00 | 4,720.00 | 4,555.00 | 4,660.00 | 4,660.00 | 1.30% | 71,074 |
| Apr 28, 2026 | 4,695.00 | 4,695.00 | 4,550.00 | 4,600.00 | 4,600.00 | -1.08% | 171,791 |
| Apr 27, 2026 | 4,820.00 | 4,885.00 | 4,645.00 | 4,650.00 | 4,650.00 | -2.11% | 138,203 |
| Apr 24, 2026 | 4,440.00 | 4,820.00 | 4,420.00 | 4,750.00 | 4,750.00 | 8.45% | 337,621 |
| Apr 23, 2026 | 4,520.00 | 4,560.00 | 4,370.00 | 4,380.00 | 4,380.00 | -2.99% | 176,812 |
| Apr 22, 2026 | 4,580.00 | 4,650.00 | 4,480.00 | 4,515.00 | 4,515.00 | -1.42% | 197,308 |
| Apr 21, 2026 | 4,595.00 | 4,600.00 | 4,495.00 | 4,580.00 | 4,580.00 | 0.22% | 102,039 |
| Apr 20, 2026 | 4,585.00 | 4,660.00 | 4,500.00 | 4,570.00 | 4,570.00 | -1.40% | 63,231 |
| Apr 17, 2026 | 4,765.00 | 4,830.00 | 4,595.00 | 4,635.00 | 4,635.00 | -1.70% | 51,063 |
| Apr 16, 2026 | 4,760.00 | 4,760.00 | 4,640.00 | 4,715.00 | 4,715.00 | 0.11% | 41,403 |
| Apr 15, 2026 | 4,710.00 | 4,785.00 | 4,680.00 | 4,710.00 | 4,710.00 | 0.11% | 201,293 |
| Apr 14, 2026 | 4,805.00 | 4,840.00 | 4,680.00 | 4,705.00 | 4,705.00 | -2.08% | 94,306 |
| Apr 13, 2026 | 4,650.00 | 4,840.00 | 4,500.00 | 4,805.00 | 4,805.00 | 2.89% | 148,964 |
| Apr 10, 2026 | 4,700.00 | 4,810.00 | 4,570.00 | 4,670.00 | 4,670.00 | 0.21% | 160,414 |
| Apr 9, 2026 | 4,300.00 | 4,740.00 | 4,230.00 | 4,660.00 | 4,660.00 | 8.50% | 286,243 |
| Apr 8, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,295.00 | 4,295.00 | 1.30% | 61,392 |
| Apr 7, 2026 | 4,230.00 | 4,345.00 | 4,185.00 | 4,240.00 | 4,240.00 | 0.24% | 74,166 |
| Apr 6, 2026 | 4,270.00 | 4,270.00 | 4,165.00 | 4,230.00 | 4,230.00 | 0.48% | 39,595 |
| Apr 3, 2026 | 4,170.00 | 4,270.00 | 4,170.00 | 4,210.00 | 4,210.00 | 1.08% | 44,338 |
| Apr 2, 2026 | 4,225.00 | 4,325.00 | 4,105.00 | 4,165.00 | 4,165.00 | -1.30% | 84,723 |
| Apr 1, 2026 | 4,150.00 | 4,270.00 | 4,150.00 | 4,220.00 | 4,220.00 | 3.18% | 61,952 |
| Mar 31, 2026 | 4,175.00 | 4,200.00 | 4,050.00 | 4,090.00 | 4,090.00 | -2.04% | 66,749 |
| Mar 30, 2026 | 4,300.00 | 4,300.00 | 4,140.00 | 4,175.00 | 4,175.00 | -2.91% | 76,192 |
| Mar 27, 2026 | 4,220.00 | 4,360.00 | 4,050.00 | 4,300.00 | 4,300.00 | 1.90% | 114,453 |
| 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% | 52,958 |
| Mar 24, 2026 | 4,260.00 | 4,320.00 | 4,165.00 | 4,220.00 | 4,220.00 | -0.59% | 81,847 |
| Mar 23, 2026 | 4,440.00 | 4,440.00 | 4,245.00 | 4,245.00 | 4,245.00 | -4.50% | 74,370 |
| Mar 20, 2026 | 4,450.00 | 4,515.00 | 4,375.00 | 4,445.00 | 4,445.00 | 0.79% | 104,519 |
| Mar 19, 2026 | 4,250.00 | 4,410.00 | 4,205.00 | 4,410.00 | 4,410.00 | 2.92% | 73,728 |
| Mar 18, 2026 | 4,390.00 | 4,435.00 | 4,280.00 | 4,285.00 | 4,285.00 | -1.95% | 41,936 |
| Mar 17, 2026 | 4,195.00 | 4,425.00 | 4,195.00 | 4,370.00 | 4,370.00 | 4.05% | 79,142 |
| Mar 16, 2026 | 4,315.00 | 4,315.00 | 4,185.00 | 4,200.00 | 4,200.00 | -2.10% | 73,549 |
| Mar 13, 2026 | 4,345.00 | 4,395.00 | 4,270.00 | 4,290.00 | 4,290.00 | -1.94% | 113,592 |
| Mar 12, 2026 | 4,320.00 | 4,410.00 | 4,230.00 | 4,375.00 | 4,375.00 | 2.94% | 63,652 |
| Mar 11, 2026 | 4,240.00 | 4,335.00 | 4,205.00 | 4,250.00 | 4,250.00 | 0.24% | 89,106 |
| Mar 10, 2026 | 4,090.00 | 4,250.00 | 4,090.00 | 4,240.00 | 4,240.00 | 6.00% | 72,543 |
| Mar 9, 2026 | 4,065.00 | 4,210.00 | 3,935.00 | 4,000.00 | 4,000.00 | -5.33% | 145,783 |
| Mar 6, 2026 | 4,135.00 | 4,260.00 | 4,050.00 | 4,225.00 | 4,225.00 | 1.56% | 93,294 |
| Mar 5, 2026 | 4,100.00 | 4,280.00 | 4,060.00 | 4,160.00 | 4,160.00 | 4.00% | 228,688 |