Topco Media Co.,Ltd. (KOSDAQ:134580)
South Korea · Delayed Price · Currency is KRW 1,015.00
+29.00 (2.94%)
Jun 30, 2026, 9:50 AM KST
Topco Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 927.00 | 985.00 | 919.00 | 977.00 | - | 5.05% | 79,589 |
| 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 |
| Jun 17, 2026 | 1,322.00 | 1,368.00 | 1,301.00 | 1,306.00 | 1,306.00 | -1.21% | 36,960 |
| Jun 16, 2026 | 1,246.00 | 1,328.00 | 1,221.00 | 1,322.00 | 1,322.00 | 6.10% | 59,532 |
| Jun 15, 2026 | 1,250.00 | 1,259.00 | 1,191.00 | 1,246.00 | 1,246.00 | -0.32% | 18,690 |
| Jun 12, 2026 | 1,222.00 | 1,258.00 | 1,170.00 | 1,250.00 | 1,250.00 | 2.29% | 27,459 |
| Jun 11, 2026 | 1,281.00 | 1,281.00 | 1,169.00 | 1,222.00 | 1,222.00 | -0.49% | 19,046 |
| Jun 10, 2026 | 1,287.00 | 1,287.00 | 1,149.00 | 1,228.00 | 1,228.00 | 4.51% | 73,724 |
| Jun 9, 2026 | 1,176.00 | 1,298.00 | 1,140.00 | 1,175.00 | 1,175.00 | 3.07% | 88,782 |
| Jun 8, 2026 | 1,197.00 | 1,197.00 | 1,057.00 | 1,140.00 | 1,140.00 | -4.76% | 71,307 |
| Jun 5, 2026 | 1,180.00 | 1,290.00 | 1,180.00 | 1,197.00 | 1,197.00 | -7.28% | 51,987 |
| Jun 4, 2026 | 1,175.00 | 1,366.00 | 1,175.00 | 1,291.00 | 1,291.00 | 0.08% | 71,940 |
| Jun 2, 2026 | 1,212.00 | 1,309.00 | 1,190.00 | 1,290.00 | 1,290.00 | 1.18% | 129,454 |
| Jun 1, 2026 | 1,312.00 | 1,397.00 | 1,224.00 | 1,275.00 | 1,275.00 | -3.63% | 88,327 |
| May 29, 2026 | 1,467.00 | 1,467.00 | 1,280.00 | 1,323.00 | 1,323.00 | -1.34% | 92,853 |
| May 28, 2026 | 1,359.00 | 1,405.00 | 1,290.00 | 1,341.00 | 1,341.00 | -2.12% | 76,884 |
| May 27, 2026 | 1,481.00 | 1,481.00 | 1,306.00 | 1,370.00 | 1,370.00 | -7.99% | 187,781 |
| May 26, 2026 | 1,489.00 | 1,555.00 | 1,438.00 | 1,489.00 | 1,489.00 | - | 163,320 |
| May 22, 2026 | 1,519.00 | 1,569.00 | 1,463.00 | 1,489.00 | 1,489.00 | -1.97% | 66,569 |
| May 21, 2026 | 1,488.00 | 1,600.00 | 1,415.00 | 1,519.00 | 1,519.00 | 2.22% | 52,288 |
| May 20, 2026 | 1,540.00 | 1,540.00 | 1,456.00 | 1,486.00 | 1,486.00 | -3.51% | 54,197 |
| May 19, 2026 | 1,541.00 | 1,603.00 | 1,482.00 | 1,540.00 | 1,540.00 | -0.06% | 47,164 |
| 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 |