Top Run Total Solution Co., Ltd (KOSDAQ:336680)
4,330.00
+105.00 (2.49%)
Last updated: Oct 2, 2025, 9:00 AM KST
Top Run Total Solution Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 4,400.00 | 4,430.00 | 4,185.00 | 4,195.00 | 4,195.00 | -3.12% | 350,754 |
Oct 2, 2025 | 4,300.00 | 4,975.00 | 4,275.00 | 4,330.00 | 4,330.00 | 2.49% | 5,308,344 |
Oct 1, 2025 | 4,000.00 | 4,775.00 | 3,950.00 | 4,225.00 | 4,225.00 | 9.31% | 7,820,818 |
Sep 30, 2025 | 3,935.00 | 3,945.00 | 3,860.00 | 3,865.00 | 3,865.00 | -1.78% | 25,620 |
Sep 29, 2025 | 3,875.00 | 3,940.00 | 3,870.00 | 3,935.00 | 3,935.00 | 1.55% | 23,859 |
Sep 26, 2025 | 3,940.00 | 3,960.00 | 3,850.00 | 3,875.00 | 3,875.00 | -1.65% | 58,647 |
Sep 25, 2025 | 3,945.00 | 3,950.00 | 3,900.00 | 3,940.00 | 3,940.00 | -0.25% | 35,086 |
Sep 24, 2025 | 3,965.00 | 3,965.00 | 3,910.00 | 3,950.00 | 3,950.00 | - | 37,799 |
Sep 23, 2025 | 3,990.00 | 4,005.00 | 3,935.00 | 3,950.00 | 3,950.00 | -1.00% | 66,077 |
Sep 22, 2025 | 4,015.00 | 4,065.00 | 3,970.00 | 3,990.00 | 3,990.00 | -1.48% | 56,708 |
Sep 19, 2025 | 4,070.00 | 4,120.00 | 4,025.00 | 4,050.00 | 4,050.00 | -0.49% | 32,151 |
Sep 18, 2025 | 4,085.00 | 4,110.00 | 4,045.00 | 4,070.00 | 4,070.00 | -0.12% | 42,478 |
Sep 17, 2025 | 4,090.00 | 4,090.00 | 4,050.00 | 4,075.00 | 4,075.00 | - | 21,155 |
Sep 16, 2025 | 4,115.00 | 4,145.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.73% | 68,078 |
Sep 15, 2025 | 4,100.00 | 4,150.00 | 4,090.00 | 4,105.00 | 4,105.00 | 0.12% | 33,252 |
Sep 12, 2025 | 4,120.00 | 4,125.00 | 4,075.00 | 4,100.00 | 4,100.00 | 0.12% | 29,091 |
Sep 11, 2025 | 4,125.00 | 4,125.00 | 4,070.00 | 4,095.00 | 4,095.00 | -0.12% | 21,122 |
Sep 10, 2025 | 4,180.00 | 4,180.00 | 4,070.00 | 4,100.00 | 4,100.00 | -0.61% | 32,837 |
Sep 9, 2025 | 4,055.00 | 4,125.00 | 4,055.00 | 4,125.00 | 4,125.00 | 1.35% | 15,085 |
Sep 8, 2025 | 4,120.00 | 4,135.00 | 4,045.00 | 4,070.00 | 4,070.00 | -0.73% | 14,397 |
Sep 5, 2025 | 4,120.00 | 4,155.00 | 4,065.00 | 4,100.00 | 4,100.00 | -0.49% | 23,196 |
Sep 4, 2025 | 4,070.00 | 4,135.00 | 4,070.00 | 4,120.00 | 4,120.00 | 0.86% | 40,858 |
Sep 3, 2025 | 4,020.00 | 4,090.00 | 4,010.00 | 4,085.00 | 4,085.00 | 0.86% | 35,636 |
Sep 2, 2025 | 3,900.00 | 4,080.00 | 3,900.00 | 4,050.00 | 4,050.00 | 2.53% | 45,205 |
Sep 1, 2025 | 4,040.00 | 4,055.00 | 3,935.00 | 3,950.00 | 3,950.00 | -2.35% | 77,275 |
Aug 29, 2025 | 4,140.00 | 4,140.00 | 4,035.00 | 4,045.00 | 4,045.00 | -2.06% | 57,884 |
Aug 28, 2025 | 4,190.00 | 4,190.00 | 4,065.00 | 4,130.00 | 4,130.00 | -0.72% | 57,426 |
Aug 27, 2025 | 4,100.00 | 4,250.00 | 4,080.00 | 4,160.00 | 4,160.00 | 1.84% | 76,818 |
Aug 26, 2025 | 4,155.00 | 4,300.00 | 4,080.00 | 4,085.00 | 4,085.00 | - | 80,498 |
Aug 25, 2025 | 4,070.00 | 4,125.00 | 4,040.00 | 4,085.00 | 4,085.00 | 0.99% | 40,275 |
Aug 22, 2025 | 4,050.00 | 4,095.00 | 3,990.00 | 4,045.00 | 4,045.00 | 0.25% | 46,980 |
Aug 21, 2025 | 4,000.00 | 4,075.00 | 4,000.00 | 4,035.00 | 4,035.00 | 0.50% | 46,272 |
Aug 20, 2025 | 4,080.00 | 4,115.00 | 4,015.00 | 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 | 4,080.00 | -2.16% | 97,564 |
Aug 18, 2025 | 4,200.00 | 4,220.00 | 4,045.00 | 4,170.00 | 4,170.00 | -1.88% | 226,018 |
Aug 14, 2025 | 4,340.00 | 4,350.00 | 4,180.00 | 4,250.00 | 4,250.00 | -0.70% | 393,611 |
Aug 13, 2025 | 4,020.00 | 4,775.00 | 3,995.00 | 4,280.00 | 4,280.00 | 7.13% | 4,088,230 |
Aug 12, 2025 | 4,005.00 | 4,065.00 | 3,990.00 | 3,995.00 | 3,995.00 | -0.13% | 31,511 |
Aug 11, 2025 | 3,995.00 | 4,080.00 | 3,995.00 | 4,000.00 | 4,000.00 | 0.13% | 37,452 |
Aug 8, 2025 | 4,000.00 | 4,070.00 | 3,995.00 | 3,995.00 | 3,995.00 | - | 49,865 |
Aug 7, 2025 | 4,000.00 | 4,045.00 | 3,980.00 | 3,995.00 | 3,995.00 | 0.13% | 41,026 |
Aug 6, 2025 | 3,930.00 | 3,995.00 | 3,890.00 | 3,990.00 | 3,990.00 | 2.05% | 28,162 |
Aug 5, 2025 | 3,905.00 | 3,965.00 | 3,880.00 | 3,910.00 | 3,910.00 | 0.51% | 54,477 |
Aug 4, 2025 | 3,830.00 | 3,940.00 | 3,830.00 | 3,890.00 | 3,890.00 | 1.83% | 41,838 |
Aug 1, 2025 | 4,025.00 | 4,025.00 | 3,810.00 | 3,820.00 | 3,820.00 | -5.09% | 118,344 |
Jul 31, 2025 | 4,030.00 | 4,060.00 | 3,990.00 | 4,025.00 | 4,025.00 | -0.12% | 32,345 |
Jul 30, 2025 | 3,925.00 | 4,075.00 | 3,925.00 | 4,030.00 | 4,030.00 | 2.68% | 69,393 |
Jul 29, 2025 | 3,965.00 | 3,965.00 | 3,880.00 | 3,925.00 | 3,925.00 | -0.88% | 76,141 |
Jul 28, 2025 | 4,030.00 | 4,040.00 | 3,960.00 | 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 | 4,030.00 | 0.25% | 29,373 |