TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea · Delayed Price · Currency is KRW 25,600
-100 (-0.39%)
Aug 8, 2025, 3:30 PM KST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25,750.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.19% | 19,743 |
| Aug 6, 2025 | 25,250.00 | 26,650.00 | 25,250.00 | 25,650.00 | 25,650.00 | 1.58% | 83,777 |
| Aug 5, 2025 | 24,050.00 | 25,650.00 | 24,050.00 | 25,250.00 | 25,250.00 | 5.21% | 62,842 |
| Aug 4, 2025 | 23,800.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | 0.84% | 27,963 |
| Aug 1, 2025 | 25,050.00 | 25,050.00 | 23,800.00 | 23,800.00 | 23,800.00 | -5.37% | 59,372 |
| Jul 31, 2025 | 26,100.00 | 26,400.00 | 24,700.00 | 25,150.00 | 25,150.00 | -2.33% | 55,906 |
| Jul 30, 2025 | 24,900.00 | 26,250.00 | 24,800.00 | 25,750.00 | 25,750.00 | 3.41% | 92,373 |
| Jul 29, 2025 | 25,250.00 | 25,250.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.78% | 25,011 |
| Jul 28, 2025 | 25,000.00 | 26,000.00 | 25,000.00 | 25,350.00 | 25,350.00 | 1.81% | 38,594 |
| Jul 25, 2025 | 25,050.00 | 25,750.00 | 24,550.00 | 24,900.00 | 24,900.00 | -0.40% | 47,454 |
| Jul 24, 2025 | 25,000.00 | 25,800.00 | 24,400.00 | 25,000.00 | 25,000.00 | -0.40% | 69,000 |
| Jul 23, 2025 | 25,850.00 | 25,850.00 | 24,700.00 | 25,100.00 | 25,100.00 | -1.95% | 46,236 |
| Jul 22, 2025 | 26,800.00 | 26,850.00 | 25,450.00 | 25,600.00 | 25,600.00 | -4.30% | 57,522 |
| Jul 21, 2025 | 25,400.00 | 28,400.00 | 25,350.00 | 26,750.00 | 26,750.00 | 4.49% | 330,918 |
| Jul 18, 2025 | 25,000.00 | 26,050.00 | 25,000.00 | 25,600.00 | 25,600.00 | 3.02% | 74,825 |
| Jul 17, 2025 | 24,700.00 | 25,200.00 | 24,400.00 | 24,850.00 | 24,850.00 | -0.40% | 30,833 |
| Jul 16, 2025 | 25,000.00 | 25,250.00 | 24,750.00 | 24,950.00 | 24,950.00 | -0.80% | 21,675 |
| Jul 15, 2025 | 24,850.00 | 25,750.00 | 24,650.00 | 25,150.00 | 25,150.00 | 1.21% | 31,338 |
| Jul 14, 2025 | 25,200.00 | 25,200.00 | 24,450.00 | 24,850.00 | 24,850.00 | 0.40% | 26,329 |
| Jul 11, 2025 | 24,650.00 | 25,350.00 | 24,550.00 | 24,750.00 | 24,750.00 | 0.41% | 28,153 |
| Jul 10, 2025 | 24,550.00 | 24,800.00 | 24,300.00 | 24,650.00 | 24,650.00 | 0.20% | 17,522 |
| Jul 9, 2025 | 24,950.00 | 25,400.00 | 24,550.00 | 24,600.00 | 24,600.00 | -0.81% | 10,904 |
| Jul 8, 2025 | 24,700.00 | 25,450.00 | 24,400.00 | 24,800.00 | 24,800.00 | 0.40% | 23,640 |
| Jul 7, 2025 | 25,050.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,700.00 | -1.20% | 19,305 |
| Jul 4, 2025 | 24,800.00 | 25,450.00 | 24,450.00 | 25,000.00 | 25,000.00 | - | 26,086 |
| Jul 3, 2025 | 24,000.00 | 25,450.00 | 23,900.00 | 25,000.00 | 25,000.00 | 4.60% | 44,118 |
| Jul 2, 2025 | 23,800.00 | 24,000.00 | 23,200.00 | 23,900.00 | 23,900.00 | 0.63% | 24,269 |
| Jul 1, 2025 | 23,750.00 | 24,300.00 | 23,700.00 | 23,750.00 | 23,750.00 | -0.63% | 32,051 |
| Jun 30, 2025 | 24,200.00 | 24,600.00 | 23,650.00 | 23,900.00 | 23,900.00 | -1.24% | 11,721 |
| Jun 27, 2025 | 24,800.00 | 24,800.00 | 24,000.00 | 24,200.00 | 24,200.00 | -2.62% | 16,131 |
| Jun 26, 2025 | 25,500.00 | 25,800.00 | 24,600.00 | 24,850.00 | 24,850.00 | -1.58% | 17,782 |
| Jun 25, 2025 | 25,300.00 | 25,700.00 | 25,000.00 | 25,250.00 | 25,250.00 | -0.20% | 17,186 |
| Jun 24, 2025 | 24,350.00 | 25,550.00 | 24,350.00 | 25,300.00 | 25,300.00 | 5.86% | 39,776 |
| Jun 23, 2025 | 24,350.00 | 24,350.00 | 23,650.00 | 23,900.00 | 23,900.00 | -4.02% | 13,836 |
| Jun 20, 2025 | 24,300.00 | 25,100.00 | 24,150.00 | 24,900.00 | 24,900.00 | 3.32% | 27,477 |
| Jun 19, 2025 | 23,750.00 | 24,300.00 | 23,400.00 | 24,100.00 | 24,100.00 | 2.34% | 17,499 |
| Jun 18, 2025 | 23,750.00 | 24,100.00 | 23,250.00 | 23,550.00 | 23,550.00 | 1.07% | 12,858 |
| Jun 17, 2025 | 23,650.00 | 24,100.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.85% | 23,558 |
| Jun 16, 2025 | 23,500.00 | 24,100.00 | 23,100.00 | 23,500.00 | 23,500.00 | -1.67% | 24,179 |
| Jun 13, 2025 | 25,300.00 | 25,300.00 | 23,800.00 | 23,900.00 | 23,900.00 | -5.16% | 43,907 |
| Jun 12, 2025 | 25,100.00 | 25,700.00 | 24,750.00 | 25,200.00 | 25,200.00 | 1.00% | 16,343 |
| Jun 11, 2025 | 24,800.00 | 25,400.00 | 24,700.00 | 24,950.00 | 24,950.00 | 1.63% | 14,851 |
| Jun 10, 2025 | 24,900.00 | 25,300.00 | 24,550.00 | 24,550.00 | 24,550.00 | -0.61% | 24,110 |
| Jun 9, 2025 | 25,650.00 | 25,800.00 | 24,450.00 | 24,700.00 | 24,700.00 | -3.89% | 45,377 |
| Jun 5, 2025 | 25,850.00 | 26,300.00 | 25,350.00 | 25,700.00 | 25,700.00 | -0.58% | 38,113 |
| Jun 4, 2025 | 26,800.00 | 27,200.00 | 25,400.00 | 25,850.00 | 25,850.00 | -3.00% | 46,356 |
| Jun 2, 2025 | 26,750.00 | 27,250.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.74% | 20,880 |
| May 30, 2025 | 26,850.00 | 27,550.00 | 26,200.00 | 26,850.00 | 26,850.00 | 0.37% | 24,280 |
| May 29, 2025 | 26,500.00 | 27,200.00 | 26,050.00 | 26,750.00 | 26,750.00 | -1.65% | 32,513 |
| May 28, 2025 | 28,800.00 | 28,900.00 | 26,200.00 | 27,200.00 | 27,200.00 | 11.70% | 164,006 |