Top Run Total Solution Co., Ltd (KOSDAQ:336680)
 4,175.00
 -25.00 (-0.60%)
  Last updated: Oct 29, 2025, 12:34 PM KST
Top Run Total Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,355.00 | 4,620.00 | 4,240.00 | 4,250.00 | 4,250.00 | 1.07% | 593,586 | 
| Oct 29, 2025 | 4,230.00 | 4,275.00 | 4,150.00 | 4,205.00 | 4,155.00 | 0.12% | 96,499 | 
| Oct 28, 2025 | 4,180.00 | 4,275.00 | 4,105.00 | 4,200.00 | 4,150.06 | 1.08% | 98,696 | 
| Oct 27, 2025 | 4,160.00 | 4,330.00 | 4,100.00 | 4,155.00 | 4,105.60 | -0.12% | 94,959 | 
| Oct 24, 2025 | 4,120.00 | 4,180.00 | 4,120.00 | 4,160.00 | 4,110.54 | 0.97% | 83,854 | 
| Oct 23, 2025 | 4,175.00 | 4,190.00 | 4,090.00 | 4,120.00 | 4,071.01 | -1.44% | 57,554 | 
| Oct 22, 2025 | 4,150.00 | 4,190.00 | 4,070.00 | 4,180.00 | 4,130.30 | 1.33% | 85,700 | 
| Oct 21, 2025 | 4,235.00 | 4,235.00 | 4,110.00 | 4,125.00 | 4,075.95 | -1.55% | 90,773 | 
| Oct 20, 2025 | 4,100.00 | 4,250.00 | 4,100.00 | 4,190.00 | 4,140.18 | 2.70% | 169,044 | 
| Oct 17, 2025 | 4,150.00 | 4,175.00 | 4,070.00 | 4,080.00 | 4,031.49 | -1.81% | 131,040 | 
| Oct 16, 2025 | 4,125.00 | 4,245.00 | 4,080.00 | 4,155.00 | 4,105.60 | 1.34% | 173,829 | 
| Oct 15, 2025 | 4,065.00 | 4,125.00 | 4,050.00 | 4,100.00 | 4,051.25 | 0.99% | 180,197 | 
| Oct 14, 2025 | 4,170.00 | 4,245.00 | 4,030.00 | 4,060.00 | 4,011.72 | -2.52% | 249,182 | 
| Oct 13, 2025 | 4,100.00 | 4,305.00 | 4,055.00 | 4,165.00 | 4,115.48 | -0.72% | 223,962 | 
| Oct 10, 2025 | 4,400.00 | 4,430.00 | 4,185.00 | 4,195.00 | 4,145.12 | -3.12% | 356,765 | 
| Oct 2, 2025 | 4,300.00 | 4,975.00 | 4,275.00 | 4,330.00 | 4,278.51 | 2.49% | 5,308,344 | 
| Oct 1, 2025 | 4,000.00 | 4,775.00 | 3,950.00 | 4,225.00 | 4,174.76 | 9.31% | 7,820,818 | 
| Sep 30, 2025 | 3,935.00 | 3,945.00 | 3,860.00 | 3,865.00 | 3,819.04 | -1.78% | 25,620 | 
| Sep 29, 2025 | 3,875.00 | 3,940.00 | 3,870.00 | 3,935.00 | 3,888.21 | 1.55% | 23,859 | 
| Sep 26, 2025 | 3,940.00 | 3,960.00 | 3,850.00 | 3,875.00 | 3,828.92 | -1.65% | 58,647 | 
| Sep 25, 2025 | 3,945.00 | 3,950.00 | 3,900.00 | 3,940.00 | 3,893.15 | -0.25% | 35,086 | 
| Sep 24, 2025 | 3,965.00 | 3,965.00 | 3,910.00 | 3,950.00 | 3,903.03 | - | 37,799 | 
| Sep 23, 2025 | 3,990.00 | 4,005.00 | 3,935.00 | 3,950.00 | 3,903.03 | -1.00% | 66,077 | 
| Sep 22, 2025 | 4,015.00 | 4,065.00 | 3,970.00 | 3,990.00 | 3,942.56 | -1.48% | 56,708 | 
| Sep 19, 2025 | 4,070.00 | 4,120.00 | 4,025.00 | 4,050.00 | 4,001.84 | -0.49% | 32,151 | 
| Sep 18, 2025 | 4,085.00 | 4,110.00 | 4,045.00 | 4,070.00 | 4,021.61 | -0.12% | 42,478 | 
| Sep 17, 2025 | 4,090.00 | 4,090.00 | 4,050.00 | 4,075.00 | 4,026.55 | - | 21,155 | 
| Sep 16, 2025 | 4,115.00 | 4,145.00 | 4,075.00 | 4,075.00 | 4,026.55 | -0.73% | 68,078 | 
| Sep 15, 2025 | 4,100.00 | 4,150.00 | 4,090.00 | 4,105.00 | 4,056.19 | 0.12% | 33,252 | 
| Sep 12, 2025 | 4,120.00 | 4,125.00 | 4,075.00 | 4,100.00 | 4,051.25 | 0.12% | 29,091 | 
| Sep 11, 2025 | 4,125.00 | 4,125.00 | 4,070.00 | 4,095.00 | 4,046.31 | -0.12% | 21,122 | 
| Sep 10, 2025 | 4,180.00 | 4,180.00 | 4,070.00 | 4,100.00 | 4,051.25 | -0.61% | 32,837 | 
| Sep 9, 2025 | 4,055.00 | 4,125.00 | 4,055.00 | 4,125.00 | 4,075.95 | 1.35% | 15,085 | 
| Sep 8, 2025 | 4,120.00 | 4,135.00 | 4,045.00 | 4,070.00 | 4,021.61 | -0.73% | 14,397 | 
| Sep 5, 2025 | 4,120.00 | 4,155.00 | 4,065.00 | 4,100.00 | 4,051.25 | -0.49% | 23,196 | 
| Sep 4, 2025 | 4,070.00 | 4,135.00 | 4,070.00 | 4,120.00 | 4,071.01 | 0.86% | 40,858 | 
| Sep 3, 2025 | 4,020.00 | 4,090.00 | 4,010.00 | 4,085.00 | 4,036.43 | 0.86% | 35,636 | 
| Sep 2, 2025 | 3,900.00 | 4,080.00 | 3,900.00 | 4,050.00 | 4,001.84 | 2.53% | 45,205 | 
| Sep 1, 2025 | 4,040.00 | 4,055.00 | 3,935.00 | 3,950.00 | 3,903.03 | -2.35% | 77,275 | 
| Aug 29, 2025 | 4,140.00 | 4,140.00 | 4,035.00 | 4,045.00 | 3,996.90 | -2.06% | 57,884 | 
| Aug 28, 2025 | 4,190.00 | 4,190.00 | 4,065.00 | 4,130.00 | 4,080.89 | -0.72% | 57,426 | 
| Aug 27, 2025 | 4,100.00 | 4,250.00 | 4,080.00 | 4,160.00 | 4,110.54 | 1.84% | 76,818 | 
| Aug 26, 2025 | 4,155.00 | 4,300.00 | 4,080.00 | 4,085.00 | 4,036.43 | - | 80,498 | 
| Aug 25, 2025 | 4,070.00 | 4,125.00 | 4,040.00 | 4,085.00 | 4,036.43 | 0.99% | 40,275 | 
| Aug 22, 2025 | 4,050.00 | 4,095.00 | 3,990.00 | 4,045.00 | 3,996.90 | 0.25% | 46,980 | 
| Aug 21, 2025 | 4,000.00 | 4,075.00 | 4,000.00 | 4,035.00 | 3,987.02 | 0.50% | 46,272 | 
| Aug 20, 2025 | 4,080.00 | 4,115.00 | 4,015.00 | 4,015.00 | 3,967.26 | -1.59% | 93,838 | 
| Aug 19, 2025 | 4,130.00 | 4,140.00 | 4,080.00 | 4,080.00 | 4,031.49 | -2.16% | 97,564 | 
| Aug 18, 2025 | 4,200.00 | 4,220.00 | 4,045.00 | 4,170.00 | 4,120.42 | -1.88% | 226,018 | 
| Aug 14, 2025 | 4,340.00 | 4,350.00 | 4,180.00 | 4,250.00 | 4,199.47 | -0.70% | 393,611 |