Topco Media Co.,Ltd. (KOSDAQ:134580)
South Korea · Delayed Price · Currency is KRW 1,486.00
-54.00 (-3.51%)
May 20, 2026, 3:30 PM KST
Topco Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,541.00 | 1,603.00 | 1,482.00 | 1,540.00 | - | -0.06% | 48,812 |
| May 18, 2026 | 1,509.00 | 1,614.00 | 1,471.00 | 1,541.00 | 1,541.00 | -5.98% | 212,687 |
| May 15, 2026 | 1,700.00 | 1,785.00 | 1,590.00 | 1,639.00 | 1,639.00 | -2.44% | 101,832 |
| May 14, 2026 | 1,705.00 | 1,759.00 | 1,649.00 | 1,680.00 | 1,680.00 | -2.33% | 86,802 |
| May 13, 2026 | 1,780.00 | 1,824.00 | 1,703.00 | 1,720.00 | 1,720.00 | -3.37% | 102,508 |
| May 12, 2026 | 1,882.00 | 1,882.00 | 1,740.00 | 1,780.00 | 1,780.00 | -5.42% | 221,788 |
| May 11, 2026 | 2,015.00 | 2,040.00 | 1,865.00 | 1,882.00 | 1,882.00 | -6.60% | 313,883 |
| May 8, 2026 | 2,010.00 | 2,140.00 | 1,959.00 | 2,015.00 | 2,015.00 | 2.86% | 921,686 |
| May 7, 2026 | 1,894.00 | 2,015.00 | 1,880.00 | 1,959.00 | 1,959.00 | 3.16% | 132,283 |
| May 6, 2026 | 1,986.00 | 2,035.00 | 1,891.00 | 1,899.00 | 1,899.00 | -4.38% | 82,693 |
| May 4, 2026 | 1,910.00 | 2,020.00 | 1,860.00 | 1,986.00 | 1,986.00 | 3.22% | 209,771 |
| Apr 30, 2026 | 1,939.00 | 2,020.00 | 1,885.00 | 1,924.00 | 1,924.00 | -0.31% | 373,480 |
| Apr 29, 2026 | 1,890.00 | 1,930.00 | 1,830.00 | 1,930.00 | 1,930.00 | 1.79% | 247,761 |
| Apr 28, 2026 | 2,000.00 | 2,145.00 | 1,850.00 | 1,896.00 | 1,896.00 | -4.68% | 1,234,184 |
| Apr 27, 2026 | 1,655.00 | 2,030.00 | 1,631.00 | 1,989.00 | 1,989.00 | 20.18% | 3,395,669 |
| Apr 24, 2026 | 1,646.00 | 1,668.00 | 1,646.00 | 1,655.00 | 1,655.00 | 0.55% | 34,124 |
| Apr 23, 2026 | 1,638.00 | 1,661.00 | 1,611.00 | 1,646.00 | 1,646.00 | 0.67% | 35,929 |
| Apr 22, 2026 | 1,698.00 | 1,698.00 | 1,627.00 | 1,635.00 | 1,635.00 | -0.55% | 46,664 |
| Apr 21, 2026 | 1,648.00 | 1,648.00 | 1,608.00 | 1,644.00 | 1,644.00 | - | 31,651 |
| Apr 20, 2026 | 1,609.00 | 1,648.00 | 1,597.00 | 1,644.00 | 1,644.00 | 2.18% | 62,297 |
| Apr 17, 2026 | 1,628.00 | 1,628.00 | 1,590.00 | 1,609.00 | 1,609.00 | 1.19% | 44,145 |
| Apr 16, 2026 | 1,600.00 | 1,629.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.63% | 52,861 |
| Apr 15, 2026 | 1,575.00 | 1,611.00 | 1,551.00 | 1,600.00 | 1,600.00 | 1.52% | 61,372 |
| Apr 14, 2026 | 1,531.00 | 1,587.00 | 1,495.00 | 1,576.00 | 1,576.00 | 2.60% | 53,401 |
| Apr 13, 2026 | 1,500.00 | 1,557.00 | 1,497.00 | 1,536.00 | 1,536.00 | 1.19% | 22,640 |
| Apr 10, 2026 | 1,501.00 | 1,548.00 | 1,462.00 | 1,518.00 | 1,518.00 | -0.13% | 89,620 |
| Apr 9, 2026 | 1,550.00 | 1,585.00 | 1,441.00 | 1,520.00 | 1,520.00 | -1.94% | 41,934 |
| Apr 8, 2026 | 1,613.00 | 1,672.00 | 1,530.00 | 1,550.00 | 1,550.00 | -3.91% | 105,492 |
| Apr 7, 2026 | 1,626.00 | 1,675.00 | 1,505.00 | 1,613.00 | 1,613.00 | -1.65% | 43,056 |
| Apr 6, 2026 | 1,663.00 | 1,687.00 | 1,616.00 | 1,640.00 | 1,640.00 | -1.38% | 9,848 |
| Apr 3, 2026 | 1,654.00 | 1,686.00 | 1,612.00 | 1,663.00 | 1,663.00 | 0.54% | 25,625 |
| Apr 2, 2026 | 1,688.00 | 1,706.00 | 1,610.00 | 1,654.00 | 1,654.00 | -2.01% | 24,816 |
| Apr 1, 2026 | 1,729.00 | 1,769.00 | 1,660.00 | 1,688.00 | 1,688.00 | -1.11% | 57,838 |
| Mar 31, 2026 | 1,750.00 | 1,818.00 | 1,670.00 | 1,707.00 | 1,707.00 | -2.46% | 43,244 |
| Mar 30, 2026 | 1,783.00 | 1,783.00 | 1,700.00 | 1,750.00 | 1,750.00 | -0.74% | 18,420 |
| Mar 27, 2026 | 1,780.00 | 1,795.00 | 1,722.00 | 1,763.00 | 1,763.00 | -1.78% | 12,276 |
| Mar 26, 2026 | 1,740.00 | 1,840.00 | 1,737.00 | 1,795.00 | 1,795.00 | 3.16% | 25,937 |
| Mar 25, 2026 | 1,695.00 | 1,746.00 | 1,695.00 | 1,740.00 | 1,740.00 | 1.64% | 24,944 |
| Mar 24, 2026 | 1,725.00 | 1,793.00 | 1,685.00 | 1,712.00 | 1,712.00 | -1.27% | 26,296 |
| Mar 23, 2026 | 1,781.00 | 1,781.00 | 1,700.00 | 1,734.00 | 1,734.00 | -2.64% | 27,977 |
| Mar 20, 2026 | 1,800.00 | 1,850.00 | 1,700.00 | 1,781.00 | 1,781.00 | -1.06% | 68,796 |
| Mar 19, 2026 | 1,820.00 | 1,820.00 | 1,764.00 | 1,800.00 | 1,800.00 | -0.39% | 26,429 |
| Mar 18, 2026 | 1,832.00 | 1,870.00 | 1,785.00 | 1,807.00 | 1,807.00 | -1.36% | 40,344 |
| Mar 17, 2026 | 1,785.00 | 1,867.00 | 1,771.00 | 1,832.00 | 1,832.00 | 3.04% | 49,598 |
| Mar 16, 2026 | 1,770.00 | 1,785.00 | 1,726.00 | 1,778.00 | 1,778.00 | 0.45% | 13,808 |
| Mar 13, 2026 | 1,745.00 | 1,770.00 | 1,743.00 | 1,770.00 | 1,770.00 | - | 33,399 |
| Mar 12, 2026 | 1,749.00 | 1,770.00 | 1,720.00 | 1,770.00 | 1,770.00 | 1.78% | 39,782 |
| Mar 11, 2026 | 1,672.00 | 1,741.00 | 1,672.00 | 1,739.00 | 1,739.00 | 3.14% | 43,576 |
| Mar 10, 2026 | 1,642.00 | 1,749.00 | 1,642.00 | 1,686.00 | 1,686.00 | -0.06% | 40,127 |
| Mar 9, 2026 | 1,717.00 | 1,719.00 | 1,600.00 | 1,687.00 | 1,687.00 | -1.75% | 36,508 |