Top Run Total Solution Co., Ltd (KOSDAQ:336680)
South Korea · Delayed Price · Currency is KRW 4,130.00
-30.00 (-0.72%)
At close: Aug 28, 2025
Top Run Total Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,190.00 | 4,190.00 | 4,065.00 | 4,130.00 | - | -0.72% | 57,426 |
| Aug 27, 2025 | 4,100.00 | 4,250.00 | 4,080.00 | 4,160.00 | - | 1.84% | 76,818 |
| Aug 26, 2025 | 4,155.00 | 4,300.00 | 4,080.00 | 4,085.00 | - | - | 80,498 |
| Aug 25, 2025 | 4,070.00 | 4,125.00 | 4,040.00 | 4,085.00 | - | 0.99% | 40,275 |
| Aug 22, 2025 | 4,050.00 | 4,095.00 | 3,990.00 | 4,045.00 | - | 0.25% | 46,980 |
| Aug 21, 2025 | 4,000.00 | 4,075.00 | 4,000.00 | 4,035.00 | - | 0.50% | 46,272 |
| Aug 20, 2025 | 4,080.00 | 4,115.00 | 4,015.00 | 4,015.00 | - | -1.59% | 93,838 |
| Aug 19, 2025 | 4,130.00 | 4,140.00 | 4,080.00 | 4,080.00 | - | -2.16% | 97,564 |
| Aug 18, 2025 | 4,200.00 | 4,220.00 | 4,045.00 | 4,170.00 | - | -1.88% | 226,018 |
| Aug 14, 2025 | 4,340.00 | 4,350.00 | 4,180.00 | 4,250.00 | - | -0.70% | 393,611 |
| Aug 13, 2025 | 4,020.00 | 4,775.00 | 3,995.00 | 4,280.00 | - | 7.13% | 4,088,230 |
| Aug 12, 2025 | 4,005.00 | 4,065.00 | 3,990.00 | 3,995.00 | - | -0.13% | 31,511 |
| Aug 11, 2025 | 3,995.00 | 4,080.00 | 3,995.00 | 4,000.00 | - | 0.13% | 37,452 |
| Aug 8, 2025 | 4,000.00 | 4,070.00 | 3,995.00 | 3,995.00 | - | - | 49,865 |
| Aug 7, 2025 | 4,000.00 | 4,045.00 | 3,980.00 | 3,995.00 | - | 0.13% | 41,026 |
| Aug 6, 2025 | 3,930.00 | 3,995.00 | 3,890.00 | 3,990.00 | - | 2.05% | 28,162 |
| Aug 5, 2025 | 3,905.00 | 3,965.00 | 3,880.00 | 3,910.00 | - | 0.51% | 54,477 |
| Aug 4, 2025 | 3,830.00 | 3,940.00 | 3,830.00 | 3,890.00 | - | 1.83% | 41,838 |
| Aug 1, 2025 | 4,025.00 | 4,025.00 | 3,810.00 | 3,820.00 | - | -5.09% | 118,344 |
| Jul 31, 2025 | 4,030.00 | 4,060.00 | 3,990.00 | 4,025.00 | - | -0.12% | 32,345 |
| Jul 30, 2025 | 3,925.00 | 4,075.00 | 3,925.00 | 4,030.00 | - | 2.68% | 69,393 |
| Jul 29, 2025 | 3,965.00 | 3,965.00 | 3,880.00 | 3,925.00 | - | -0.88% | 76,141 |
| Jul 28, 2025 | 4,030.00 | 4,040.00 | 3,960.00 | 3,960.00 | - | -1.74% | 71,096 |
| Jul 25, 2025 | 4,035.00 | 4,045.00 | 4,010.00 | 4,030.00 | - | 0.25% | 29,373 |
| Jul 24, 2025 | 4,020.00 | 4,070.00 | 4,005.00 | 4,020.00 | - | -0.50% | 58,779 |
| Jul 23, 2025 | 4,090.00 | 4,090.00 | 4,030.00 | 4,040.00 | - | -1.22% | 53,333 |
| Jul 22, 2025 | 4,145.00 | 4,185.00 | 4,070.00 | 4,090.00 | - | -1.33% | 62,445 |
| Jul 21, 2025 | 4,160.00 | 4,185.00 | 4,135.00 | 4,145.00 | - | -0.36% | 31,604 |
| Jul 18, 2025 | 4,200.00 | 4,200.00 | 4,150.00 | 4,160.00 | - | -0.60% | 25,875 |
| Jul 17, 2025 | 4,165.00 | 4,215.00 | 4,115.00 | 4,185.00 | - | 0.72% | 53,616 |
| Jul 16, 2025 | 4,200.00 | 4,200.00 | 4,130.00 | 4,155.00 | - | -0.95% | 41,207 |
| Jul 15, 2025 | 4,165.00 | 4,205.00 | 4,140.00 | 4,195.00 | - | 0.12% | 53,429 |
| Jul 14, 2025 | 4,140.00 | 4,215.00 | 4,115.00 | 4,190.00 | - | 1.21% | 94,095 |
| Jul 11, 2025 | 4,090.00 | 4,150.00 | 4,090.00 | 4,140.00 | - | 1.60% | 64,431 |
| Jul 10, 2025 | 4,120.00 | 4,135.00 | 4,050.00 | 4,075.00 | - | -0.61% | 69,398 |
| Jul 9, 2025 | 4,070.00 | 4,110.00 | 4,050.00 | 4,100.00 | - | 0.74% | 28,979 |
| Jul 8, 2025 | 4,030.00 | 4,130.00 | 4,030.00 | 4,070.00 | - | 0.49% | 44,839 |
| Jul 7, 2025 | 4,060.00 | 4,095.00 | 4,035.00 | 4,050.00 | - | -0.12% | 38,262 |
| Jul 4, 2025 | 4,105.00 | 4,140.00 | 4,055.00 | 4,055.00 | - | -1.22% | 73,750 |
| Jul 3, 2025 | 4,040.00 | 4,105.00 | 4,010.00 | 4,105.00 | - | 2.11% | 60,319 |
| Jul 2, 2025 | 4,100.00 | 4,100.00 | 3,980.00 | 4,020.00 | - | -1.23% | 97,527 |
| Jul 1, 2025 | 4,060.00 | 4,150.00 | 4,055.00 | 4,070.00 | - | 0.25% | 78,127 |
| Jun 30, 2025 | 4,080.00 | 4,100.00 | 4,010.00 | 4,060.00 | - | -0.85% | 58,629 |
| Jun 27, 2025 | 4,210.00 | 4,235.00 | 4,060.00 | 4,095.00 | - | -2.38% | 58,904 |
| Jun 26, 2025 | 4,280.00 | 4,285.00 | 4,130.00 | 4,195.00 | - | -1.76% | 77,357 |
| Jun 25, 2025 | 4,300.00 | 4,300.00 | 4,215.00 | 4,270.00 | - | -0.58% | 61,419 |
| Jun 24, 2025 | 4,310.00 | 4,420.00 | 4,245.00 | 4,295.00 | - | 0.82% | 111,466 |
| Jun 23, 2025 | 4,280.00 | 4,285.00 | 4,230.00 | 4,260.00 | - | -1.96% | 72,689 |
| Jun 20, 2025 | 4,330.00 | 4,355.00 | 4,275.00 | 4,345.00 | - | -3.01% | 147,273 |
| Jun 19, 2025 | 4,440.00 | 4,640.00 | 4,365.00 | 4,480.00 | - | 1.59% | 88,570 |