Topco Media Co.,Ltd. (KOSDAQ:134580)
South Korea · Delayed Price · Currency is KRW 2,550.00
-40.00 (-1.54%)
At close: Aug 28, 2025
Topco Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2,570.00 | 2,710.00 | 2,550.00 | 2,550.00 | - | -1.54% | 614,004 |
| Aug 27, 2025 | 2,655.00 | 2,790.00 | 2,590.00 | 2,590.00 | - | -2.26% | 1,026,231 |
| Aug 26, 2025 | 2,760.00 | 3,015.00 | 2,605.00 | 2,650.00 | - | -4.16% | 5,035,297 |
| Aug 25, 2025 | 2,635.00 | 3,075.00 | 2,550.00 | 2,765.00 | - | 2.98% | 14,107,907 |
| Aug 22, 2025 | 2,700.00 | 2,725.00 | 2,610.00 | 2,685.00 | - | -0.74% | 1,826,627 |
| Aug 21, 2025 | 2,395.00 | 3,120.00 | 2,375.00 | 2,705.00 | - | 11.55% | 25,755,423 |
| Aug 20, 2025 | 2,480.00 | 2,530.00 | 2,335.00 | 2,425.00 | - | -4.15% | 1,495,742 |
| Aug 19, 2025 | 2,645.00 | 2,690.00 | 2,485.00 | 2,530.00 | - | -2.32% | 3,047,804 |
| Aug 18, 2025 | 2,180.00 | 2,750.00 | 2,125.00 | 2,590.00 | - | 20.47% | 24,284,581 |
| Aug 14, 2025 | 1,870.00 | 2,375.00 | 1,828.00 | 2,150.00 | - | 17.61% | 15,887,305 |
| Aug 13, 2025 | 1,843.00 | 1,852.00 | 1,800.00 | 1,828.00 | - | 0.99% | 40,960 |
| Aug 12, 2025 | 1,829.00 | 1,831.00 | 1,803.00 | 1,810.00 | - | -1.04% | 49,787 |
| Aug 11, 2025 | 1,829.00 | 1,840.00 | 1,803.00 | 1,829.00 | - | - | 46,159 |
| Aug 8, 2025 | 1,830.00 | 1,859.00 | 1,801.00 | 1,829.00 | - | -0.11% | 48,977 |
| Aug 7, 2025 | 1,826.00 | 1,859.00 | 1,820.00 | 1,831.00 | - | 0.60% | 51,298 |
| Aug 6, 2025 | 1,843.00 | 1,858.00 | 1,802.00 | 1,820.00 | - | -1.25% | 39,483 |
| Aug 5, 2025 | 1,824.00 | 1,849.00 | 1,801.00 | 1,843.00 | - | 1.10% | 49,120 |
| Aug 4, 2025 | 1,777.00 | 1,870.00 | 1,777.00 | 1,823.00 | - | 2.70% | 104,276 |
| Aug 1, 2025 | 1,810.00 | 1,823.00 | 1,762.00 | 1,775.00 | - | -2.74% | 82,724 |
| Jul 31, 2025 | 1,848.00 | 1,849.00 | 1,780.00 | 1,825.00 | - | -0.82% | 70,711 |
| Jul 30, 2025 | 1,783.00 | 1,840.00 | 1,776.00 | 1,840.00 | - | 3.31% | 61,580 |
| Jul 29, 2025 | 1,772.00 | 1,802.00 | 1,750.00 | 1,781.00 | - | -0.45% | 109,429 |
| Jul 28, 2025 | 1,805.00 | 1,820.00 | 1,773.00 | 1,789.00 | - | -1.43% | 223,444 |
| Jul 25, 2025 | 1,829.00 | 1,946.00 | 1,806.00 | 1,815.00 | - | -1.68% | 279,232 |
| Jul 24, 2025 | 1,832.00 | 2,015.00 | 1,805.00 | 1,846.00 | - | 0.93% | 1,297,275 |
| Jul 23, 2025 | 1,984.00 | 2,000.00 | 1,829.00 | 1,829.00 | - | -5.72% | 1,364,675 |
| Jul 22, 2025 | 1,832.00 | 2,290.00 | 1,801.00 | 1,940.00 | - | 7.78% | 12,209,280 |
| Jul 21, 2025 | 1,695.00 | 2,060.00 | 1,695.00 | 1,800.00 | - | 6.19% | 5,316,975 |
| Jul 18, 2025 | 1,700.00 | 1,719.00 | 1,676.00 | 1,695.00 | - | -1.05% | 36,908 |
| Jul 17, 2025 | 1,723.00 | 1,729.00 | 1,696.00 | 1,713.00 | - | 0.06% | 31,672 |
| Jul 16, 2025 | 1,733.00 | 1,733.00 | 1,696.00 | 1,712.00 | - | -1.21% | 26,084 |
| Jul 15, 2025 | 1,735.00 | 1,735.00 | 1,701.00 | 1,733.00 | - | -0.12% | 37,639 |
| Jul 14, 2025 | 1,752.00 | 1,755.00 | 1,719.00 | 1,735.00 | - | -0.97% | 15,535 |
| Jul 11, 2025 | 1,789.00 | 1,789.00 | 1,750.00 | 1,752.00 | - | -1.57% | 28,363 |
| Jul 10, 2025 | 1,780.00 | 1,822.00 | 1,765.00 | 1,780.00 | - | 0.34% | 9,440 |
| Jul 9, 2025 | 1,746.00 | 1,779.00 | 1,742.00 | 1,774.00 | - | 2.07% | 18,411 |
| Jul 8, 2025 | 1,780.00 | 1,780.00 | 1,726.00 | 1,738.00 | - | -1.75% | 31,224 |
| Jul 7, 2025 | 1,803.00 | 1,803.00 | 1,722.00 | 1,769.00 | - | -1.89% | 42,572 |
| Jul 4, 2025 | 1,800.00 | 1,830.00 | 1,781.00 | 1,803.00 | - | 0.17% | 36,096 |
| Jul 3, 2025 | 1,805.00 | 1,808.00 | 1,774.00 | 1,800.00 | - | 0.45% | 45,722 |
| Jul 2, 2025 | 1,776.00 | 1,803.00 | 1,753.00 | 1,792.00 | - | 0.90% | 14,972 |
| Jul 1, 2025 | 1,810.00 | 1,829.00 | 1,766.00 | 1,776.00 | - | -1.50% | 33,883 |
| Jun 30, 2025 | 1,770.00 | 1,803.00 | 1,761.00 | 1,803.00 | - | 1.24% | 56,443 |
| Jun 27, 2025 | 1,786.00 | 1,804.00 | 1,765.00 | 1,781.00 | - | -0.67% | 31,907 |
| Jun 26, 2025 | 1,808.00 | 1,835.00 | 1,788.00 | 1,793.00 | - | -1.16% | 45,763 |
| Jun 25, 2025 | 1,806.00 | 1,870.00 | 1,806.00 | 1,814.00 | - | -0.22% | 25,962 |
| Jun 24, 2025 | 1,816.00 | 1,895.00 | 1,808.00 | 1,818.00 | - | 0.11% | 46,700 |
| Jun 23, 2025 | 1,858.00 | 1,882.00 | 1,810.00 | 1,816.00 | - | -2.26% | 47,760 |
| Jun 20, 2025 | 1,890.00 | 1,891.00 | 1,837.00 | 1,858.00 | - | -0.54% | 73,144 |
| Jun 19, 2025 | 1,860.00 | 1,940.00 | 1,841.00 | 1,868.00 | - | 1.58% | 164,938 |