Topco Media Co.,Ltd. (KOSDAQ:134580)
South Korea · Delayed Price · Currency is KRW 4,240.00
+430.00 (11.29%)
Sep 1, 2026, 3:30 PM KST
Topco Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3,450.00 | 4,200.00 | 3,135.00 | 3,810.00 | 3,810.00 | 10.43% | 1,868,920 |
| Aug 28, 2026 | 3,165.00 | 3,580.00 | 3,100.00 | 3,450.00 | 3,450.00 | 3.92% | 1,188,502 |
| Aug 27, 2026 | 3,575.00 | 3,695.00 | 3,140.00 | 3,320.00 | 3,320.00 | -3.49% | 2,016,883 |
| Aug 25, 2026 | 2,855.00 | 3,450.00 | 2,805.00 | 3,440.00 | 3,440.00 | 23.52% | 1,906,694 |
| Aug 24, 2026 | 2,500.00 | 3,060.00 | 2,465.00 | 2,785.00 | 2,785.00 | 18.26% | 3,488,427 |
| Aug 21, 2026 | 2,160.00 | 2,380.00 | 2,070.00 | 2,355.00 | 2,355.00 | 9.03% | 424,793 |
| Aug 20, 2026 | 1,875.00 | 2,200.00 | 1,848.00 | 2,160.00 | 2,160.00 | 15.20% | 513,820 |
| Aug 19, 2026 | 1,884.00 | 1,942.00 | 1,711.00 | 1,875.00 | 1,875.00 | -0.74% | 351,761 |
| Aug 18, 2026 | 1,976.00 | 2,015.00 | 1,835.00 | 1,889.00 | 1,889.00 | -5.03% | 319,726 |
| Aug 14, 2026 | 1,689.00 | 2,170.00 | 1,632.00 | 1,989.00 | 1,989.00 | 17.76% | 2,471,461 |
| Aug 13, 2026 | 1,308.00 | 1,784.00 | 1,308.00 | 1,689.00 | 1,689.00 | 23.02% | 1,424,083 |
| Aug 12, 2026 | 1,280.00 | 1,439.00 | 1,242.00 | 1,373.00 | 1,373.00 | 7.27% | 198,964 |
| Aug 11, 2026 | 1,347.00 | 1,347.00 | 1,271.00 | 1,280.00 | 1,280.00 | -2.07% | 13,520 |
| Aug 10, 2026 | 1,387.00 | 1,394.00 | 1,278.00 | 1,307.00 | 1,307.00 | -2.39% | 22,182 |
| Aug 7, 2026 | 1,337.00 | 1,387.00 | 1,301.00 | 1,339.00 | 1,339.00 | 0.15% | 79,445 |
| Aug 6, 2026 | 1,304.00 | 1,379.00 | 1,276.00 | 1,337.00 | 1,337.00 | 2.53% | 132,962 |
| Aug 5, 2026 | 1,171.00 | 1,350.00 | 1,171.00 | 1,304.00 | 1,304.00 | 5.59% | 86,712 |
| Aug 4, 2026 | 1,085.00 | 1,300.00 | 1,085.00 | 1,235.00 | 1,235.00 | 11.06% | 170,984 |
| Aug 3, 2026 | 981.00 | 1,157.00 | 951.00 | 1,112.00 | 1,112.00 | 13.35% | 100,619 |
| Jul 31, 2026 | 878.00 | 983.00 | 850.00 | 981.00 | 981.00 | 12.11% | 98,061 |
| Jul 30, 2026 | 955.00 | 1,003.00 | 873.00 | 875.00 | 875.00 | -15.46% | 312,806 |
| Jul 29, 2026 | 985.00 | 1,060.00 | 982.00 | 1,035.00 | 1,035.00 | 2.48% | 36,404 |
| Jul 28, 2026 | 1,119.00 | 1,129.00 | 1,010.00 | 1,010.00 | 1,010.00 | -9.74% | 25,319 |
| Jul 27, 2026 | 1,085.00 | 1,136.00 | 1,070.00 | 1,119.00 | 1,119.00 | 2.29% | 13,503 |
| Jul 24, 2026 | 1,094.00 | 1,098.00 | 1,070.00 | 1,094.00 | 1,094.00 | 0.92% | 14,907 |
| Jul 23, 2026 | 1,088.00 | 1,100.00 | 1,056.00 | 1,084.00 | 1,084.00 | -1.19% | 16,270 |
| Jul 22, 2026 | 1,093.00 | 1,100.00 | 1,038.00 | 1,097.00 | 1,097.00 | 0.37% | 14,944 |
| Jul 21, 2026 | 1,068.00 | 1,101.00 | 985.00 | 1,093.00 | 1,093.00 | -0.18% | 42,268 |
| Jul 20, 2026 | 1,090.00 | 1,095.00 | 1,016.00 | 1,095.00 | 1,095.00 | 0.37% | 41,188 |
| Jul 16, 2026 | 1,091.00 | 1,107.00 | 1,054.00 | 1,091.00 | 1,091.00 | - | 60,698 |
| Jul 15, 2026 | 1,116.00 | 1,117.00 | 1,054.00 | 1,091.00 | 1,091.00 | -1.36% | 77,629 |
| Jul 14, 2026 | 1,001.00 | 1,106.00 | 975.00 | 1,106.00 | 1,106.00 | 3.85% | 58,041 |
| Jul 13, 2026 | 1,002.00 | 1,097.00 | 1,002.00 | 1,065.00 | 1,065.00 | 0.19% | 22,558 |
| Jul 10, 2026 | 983.00 | 1,076.00 | 983.00 | 1,063.00 | 1,063.00 | 3.91% | 36,826 |
| Jul 9, 2026 | 1,027.00 | 1,027.00 | 959.00 | 1,023.00 | 1,023.00 | -0.39% | 30,716 |
| Jul 8, 2026 | 1,058.00 | 1,095.00 | 980.00 | 1,027.00 | 1,027.00 | -5.26% | 27,457 |
| Jul 7, 2026 | 1,041.00 | 1,105.00 | 1,028.00 | 1,084.00 | 1,084.00 | 3.24% | 20,162 |
| Jul 6, 2026 | 1,017.00 | 1,087.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2.34% | 33,445 |
| Jul 3, 2026 | 1,022.00 | 1,080.00 | 982.00 | 1,026.00 | 1,026.00 | -0.48% | 32,770 |
| Jul 2, 2026 | 1,042.00 | 1,100.00 | 970.00 | 1,031.00 | 1,031.00 | -1.06% | 60,601 |
| Jul 1, 2026 | 1,037.00 | 1,076.00 | 998.00 | 1,042.00 | 1,042.00 | 3.48% | 34,525 |
| Jun 30, 2026 | 978.00 | 1,043.00 | 978.00 | 1,007.00 | 1,007.00 | 2.13% | 55,496 |
| Jun 29, 2026 | 927.00 | 988.00 | 919.00 | 986.00 | 986.00 | 6.02% | 115,040 |
| Jun 26, 2026 | 1,000.00 | 1,051.00 | 930.00 | 930.00 | 930.00 | -11.60% | 73,591 |
| Jun 25, 2026 | 1,009.00 | 1,099.00 | 1,009.00 | 1,052.00 | 1,052.00 | 3.34% | 69,642 |
| Jun 24, 2026 | 960.00 | 1,080.00 | 960.00 | 1,018.00 | 1,018.00 | -1.07% | 96,797 |
| Jun 23, 2026 | 1,091.00 | 1,109.00 | 980.00 | 1,029.00 | 1,029.00 | -6.45% | 68,543 |
| Jun 22, 2026 | 1,107.00 | 1,195.00 | 1,050.00 | 1,100.00 | 1,100.00 | 0.09% | 41,640 |
| Jun 19, 2026 | 1,264.00 | 1,270.00 | 1,099.00 | 1,099.00 | 1,099.00 | -13.80% | 109,988 |
| Jun 18, 2026 | 1,306.00 | 1,366.00 | 1,218.00 | 1,275.00 | 1,275.00 | -2.37% | 27,794 |