Topco Media Co.,Ltd. (KOSDAQ:134580)
South Korea · Delayed Price · Currency is KRW 1,847.00
-35.00 (-1.86%)
Jan 30, 2026, 3:30 PM KST
Topco Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,882.00 | 1,882.00 | 1,832.00 | 1,847.00 | 1,847.00 | -1.86% | 109,386 |
| Jan 29, 2026 | 1,898.00 | 1,929.00 | 1,842.00 | 1,882.00 | 1,882.00 | -0.84% | 51,244 |
| Jan 28, 2026 | 1,930.00 | 1,930.00 | 1,880.00 | 1,898.00 | 1,898.00 | -1.66% | 88,752 |
| Jan 27, 2026 | 1,912.00 | 1,935.00 | 1,903.00 | 1,930.00 | 1,930.00 | 0.84% | 43,610 |
| Jan 26, 2026 | 1,895.00 | 1,920.00 | 1,885.00 | 1,914.00 | 1,914.00 | 0.42% | 41,407 |
| Jan 23, 2026 | 1,897.00 | 1,922.00 | 1,877.00 | 1,906.00 | 1,906.00 | 0.74% | 40,063 |
| Jan 22, 2026 | 1,867.00 | 1,944.00 | 1,851.00 | 1,892.00 | 1,892.00 | 1.34% | 38,845 |
| Jan 21, 2026 | 1,846.00 | 1,965.00 | 1,846.00 | 1,867.00 | 1,867.00 | -2.96% | 62,361 |
| Jan 20, 2026 | 1,841.00 | 1,928.00 | 1,814.00 | 1,924.00 | 1,924.00 | 3.94% | 79,647 |
| Jan 19, 2026 | 1,884.00 | 1,892.00 | 1,780.00 | 1,851.00 | 1,851.00 | -1.75% | 93,333 |
| Jan 16, 2026 | 1,893.00 | 1,893.00 | 1,850.00 | 1,884.00 | 1,884.00 | 0.16% | 54,204 |
| Jan 15, 2026 | 1,910.00 | 1,981.00 | 1,875.00 | 1,881.00 | 1,881.00 | -1.52% | 25,001 |
| Jan 14, 2026 | 1,914.00 | 1,914.00 | 1,860.00 | 1,910.00 | 1,910.00 | -0.21% | 43,110 |
| Jan 13, 2026 | 1,901.00 | 1,997.00 | 1,893.00 | 1,914.00 | 1,914.00 | -0.98% | 48,185 |
| Jan 12, 2026 | 1,905.00 | 1,969.00 | 1,821.00 | 1,933.00 | 1,933.00 | 0.62% | 40,171 |
| Jan 9, 2026 | 1,893.00 | 1,935.00 | 1,870.00 | 1,921.00 | 1,921.00 | 1.48% | 56,148 |
| Jan 8, 2026 | 1,943.00 | 1,962.00 | 1,877.00 | 1,893.00 | 1,893.00 | -3.52% | 82,396 |
| Jan 7, 2026 | 1,995.00 | 1,995.00 | 1,922.00 | 1,962.00 | 1,962.00 | -0.61% | 79,654 |
| Jan 6, 2026 | 2,010.00 | 2,070.00 | 1,963.00 | 1,974.00 | 1,974.00 | -1.79% | 41,011 |
| Jan 5, 2026 | 2,065.00 | 2,065.00 | 1,994.00 | 2,010.00 | 2,010.00 | -2.66% | 58,527 |
| Jan 2, 2026 | 1,946.00 | 2,140.00 | 1,932.00 | 2,065.00 | 2,065.00 | 6.12% | 244,833 |
| Dec 30, 2025 | 1,939.00 | 1,966.00 | 1,925.00 | 1,946.00 | 1,946.00 | -0.46% | 24,836 |
| Dec 29, 2025 | 1,979.00 | 2,060.00 | 1,903.00 | 1,955.00 | 1,955.00 | -1.21% | 140,313 |
| Dec 26, 2025 | 1,977.00 | 2,000.00 | 1,887.00 | 1,979.00 | 1,979.00 | -0.70% | 41,997 |
| Dec 24, 2025 | 2,000.00 | 2,010.00 | 1,958.00 | 1,993.00 | 1,993.00 | -0.85% | 26,634 |
| Dec 23, 2025 | 2,040.00 | 2,080.00 | 1,974.00 | 2,010.00 | 2,010.00 | -2.66% | 117,818 |
| Dec 22, 2025 | 2,050.00 | 2,125.00 | 2,010.00 | 2,065.00 | 2,065.00 | 0.73% | 62,447 |
| Dec 19, 2025 | 2,050.00 | 2,125.00 | 1,961.00 | 2,050.00 | 2,050.00 | -0.24% | 40,111 |
| Dec 18, 2025 | 2,020.00 | 2,160.00 | 1,981.00 | 2,055.00 | 2,055.00 | 2.49% | 101,895 |
| Dec 17, 2025 | 2,030.00 | 2,105.00 | 1,998.00 | 2,005.00 | 2,005.00 | -1.96% | 102,027 |
| Dec 16, 2025 | 2,040.00 | 2,180.00 | 2,030.00 | 2,045.00 | 2,045.00 | -1.92% | 39,301 |
| Dec 15, 2025 | 2,055.00 | 2,100.00 | 2,040.00 | 2,085.00 | 2,085.00 | - | 47,264 |
| Dec 12, 2025 | 2,150.00 | 2,150.00 | 2,055.00 | 2,085.00 | 2,085.00 | -1.88% | 43,872 |
| Dec 11, 2025 | 2,100.00 | 2,185.00 | 2,090.00 | 2,125.00 | 2,125.00 | 0.71% | 20,327 |
| Dec 10, 2025 | 2,180.00 | 2,195.00 | 1,998.00 | 2,110.00 | 2,110.00 | -2.09% | 35,315 |
| Dec 9, 2025 | 2,185.00 | 2,295.00 | 2,155.00 | 2,155.00 | 2,155.00 | -2.49% | 44,639 |
| Dec 8, 2025 | 2,255.00 | 2,305.00 | 2,210.00 | 2,210.00 | 2,210.00 | -2.00% | 57,633 |
| Dec 5, 2025 | 2,200.00 | 2,275.00 | 2,130.00 | 2,255.00 | 2,255.00 | 1.58% | 88,979 |
| Dec 4, 2025 | 2,255.00 | 2,380.00 | 2,215.00 | 2,220.00 | 2,220.00 | -1.77% | 227,737 |
| Dec 3, 2025 | 2,055.00 | 2,275.00 | 2,045.00 | 2,260.00 | 2,260.00 | 12.44% | 470,579 |
| Dec 2, 2025 | 1,984.00 | 2,065.00 | 1,984.00 | 2,010.00 | 2,010.00 | 0.50% | 46,963 |
| Dec 1, 2025 | 2,015.00 | 2,055.00 | 1,972.00 | 2,000.00 | 2,000.00 | -0.50% | 57,199 |
| Nov 28, 2025 | 1,967.00 | 2,045.00 | 1,928.00 | 2,010.00 | 2,010.00 | 2.19% | 66,194 |
| Nov 27, 2025 | 1,948.00 | 1,997.00 | 1,927.00 | 1,967.00 | 1,967.00 | 0.15% | 59,290 |
| Nov 26, 2025 | 1,921.00 | 1,989.00 | 1,890.00 | 1,964.00 | 1,964.00 | 1.29% | 43,917 |
| Nov 25, 2025 | 1,969.00 | 2,060.00 | 1,890.00 | 1,939.00 | 1,939.00 | -1.42% | 92,861 |
| Nov 24, 2025 | 1,855.00 | 1,980.00 | 1,855.00 | 1,967.00 | 1,967.00 | 5.19% | 82,035 |
| Nov 21, 2025 | 1,949.00 | 1,951.00 | 1,870.00 | 1,870.00 | 1,870.00 | -4.83% | 54,948 |
| Nov 20, 2025 | 1,889.00 | 2,075.00 | 1,878.00 | 1,965.00 | 1,965.00 | 3.75% | 296,507 |
| Nov 19, 2025 | 1,857.00 | 1,927.00 | 1,825.00 | 1,894.00 | 1,894.00 | 1.01% | 81,297 |