TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea · Delayed Price · Currency is KRW 17,670
+670 (3.94%)
Mar 10, 2026, 12:10 PM KST
TOP MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,400.00 | 17,400.00 | 16,310.00 | 17,000.00 | 17,000.00 | -5.61% | 43,318 |
| Mar 6, 2026 | 17,450.00 | 18,120.00 | 17,150.00 | 18,010.00 | 18,010.00 | 1.92% | 69,718 |
| Mar 5, 2026 | 16,500.00 | 17,800.00 | 16,500.00 | 17,670.00 | 17,670.00 | 14.29% | 53,816 |
| Mar 4, 2026 | 18,660.00 | 18,670.00 | 15,440.00 | 15,460.00 | 15,460.00 | -17.33% | 132,491 |
| Mar 3, 2026 | 19,440.00 | 20,100.00 | 18,700.00 | 18,700.00 | 18,700.00 | -5.08% | 81,632 |
| Feb 27, 2026 | 19,860.00 | 19,870.00 | 19,450.00 | 19,700.00 | 19,700.00 | -0.96% | 55,558 |
| Feb 26, 2026 | 20,100.00 | 20,300.00 | 19,600.00 | 19,890.00 | 19,890.00 | -1.29% | 63,606 |
| Feb 25, 2026 | 20,250.00 | 20,550.00 | 20,000.00 | 20,150.00 | 20,150.00 | - | 36,666 |
| Feb 24, 2026 | 20,350.00 | 20,950.00 | 20,100.00 | 20,150.00 | 20,150.00 | -0.98% | 48,273 |
| Feb 23, 2026 | 21,100.00 | 21,450.00 | 20,200.00 | 20,350.00 | 20,350.00 | -3.33% | 42,972 |
| Feb 20, 2026 | 21,100.00 | 21,350.00 | 20,750.00 | 21,050.00 | 21,050.00 | -1.17% | 21,314 |
| Feb 19, 2026 | 20,500.00 | 21,400.00 | 20,400.00 | 21,300.00 | 21,300.00 | 4.16% | 28,154 |
| Feb 13, 2026 | 21,450.00 | 21,450.00 | 20,400.00 | 20,450.00 | 20,450.00 | -4.66% | 39,605 |
| Feb 12, 2026 | 21,450.00 | 21,650.00 | 21,000.00 | 21,450.00 | 21,450.00 | 0.70% | 14,241 |
| Feb 11, 2026 | 21,750.00 | 22,200.00 | 21,050.00 | 21,300.00 | 21,300.00 | -2.07% | 14,467 |
| Feb 10, 2026 | 21,900.00 | 22,300.00 | 21,400.00 | 21,750.00 | 21,750.00 | -1.36% | 45,268 |
| Feb 9, 2026 | 21,300.00 | 22,100.00 | 21,300.00 | 22,050.00 | 22,050.00 | 4.50% | 17,190 |
| Feb 6, 2026 | 21,300.00 | 21,500.00 | 20,200.00 | 21,100.00 | 21,100.00 | -3.21% | 27,984 |
| Feb 5, 2026 | 22,550.00 | 22,750.00 | 21,650.00 | 21,800.00 | 21,800.00 | -3.96% | 26,827 |
| Feb 4, 2026 | 21,900.00 | 22,700.00 | 21,900.00 | 22,700.00 | 22,700.00 | - | 37,877 |
| Feb 3, 2026 | 22,150.00 | 22,700.00 | 21,950.00 | 22,700.00 | 22,700.00 | 2.95% | 32,887 |
| Feb 2, 2026 | 23,400.00 | 23,800.00 | 22,000.00 | 22,050.00 | 22,050.00 | -5.77% | 40,961 |
| Jan 30, 2026 | 24,000.00 | 24,500.00 | 23,050.00 | 23,400.00 | 23,400.00 | -2.30% | 38,766 |
| Jan 29, 2026 | 23,900.00 | 24,200.00 | 22,600.00 | 23,950.00 | 23,950.00 | 0.63% | 74,818 |
| Jan 28, 2026 | 22,900.00 | 24,300.00 | 22,900.00 | 23,800.00 | 23,800.00 | 4.16% | 92,404 |
| Jan 27, 2026 | 22,800.00 | 23,400.00 | 22,350.00 | 22,850.00 | 22,850.00 | 0.22% | 45,244 |
| Jan 26, 2026 | 21,550.00 | 22,850.00 | 21,550.00 | 22,800.00 | 22,800.00 | 6.54% | 57,920 |
| Jan 23, 2026 | 22,250.00 | 22,900.00 | 20,950.00 | 21,400.00 | 21,400.00 | -1.83% | 48,303 |
| Jan 22, 2026 | 20,400.00 | 21,950.00 | 20,400.00 | 21,800.00 | 21,800.00 | 7.13% | 84,948 |
| Jan 21, 2026 | 20,950.00 | 20,950.00 | 19,980.00 | 20,350.00 | 20,350.00 | -2.86% | 31,382 |
| Jan 20, 2026 | 20,800.00 | 21,650.00 | 20,400.00 | 20,950.00 | 20,950.00 | -0.48% | 43,313 |
| Jan 19, 2026 | 19,500.00 | 21,950.00 | 19,500.00 | 21,050.00 | 21,050.00 | 7.02% | 93,520 |
| Jan 16, 2026 | 20,100.00 | 20,500.00 | 19,660.00 | 19,670.00 | 19,670.00 | -1.65% | 22,724 |
| Jan 15, 2026 | 19,500.00 | 21,050.00 | 19,240.00 | 20,000.00 | 20,000.00 | 2.56% | 29,611 |
| Jan 14, 2026 | 19,700.00 | 19,880.00 | 19,360.00 | 19,500.00 | 19,500.00 | -1.02% | 20,739 |
| Jan 13, 2026 | 19,400.00 | 19,750.00 | 19,340.00 | 19,700.00 | 19,700.00 | 1.55% | 14,478 |
| Jan 12, 2026 | 19,200.00 | 20,200.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.04% | 27,688 |
| Jan 9, 2026 | 19,130.00 | 19,290.00 | 18,750.00 | 19,200.00 | 19,200.00 | -0.05% | 31,439 |
| Jan 8, 2026 | 20,850.00 | 20,850.00 | 19,000.00 | 19,210.00 | 19,210.00 | -4.90% | 54,018 |
| Jan 7, 2026 | 21,000.00 | 21,050.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.81% | 48,512 |
| Jan 6, 2026 | 21,300.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.72% | 21,220 |
| Jan 5, 2026 | 20,450.00 | 21,200.00 | 20,450.00 | 20,850.00 | 20,850.00 | 1.21% | 21,549 |
| Jan 2, 2026 | 21,050.00 | 21,050.00 | 20,400.00 | 20,600.00 | 20,600.00 | -1.67% | 18,008 |
| Dec 30, 2025 | 20,900.00 | 20,950.00 | 20,550.00 | 20,950.00 | 20,950.00 | - | 18,283 |
| Dec 29, 2025 | 21,250.00 | 21,500.00 | 20,950.00 | 20,950.00 | 20,950.00 | -1.41% | 16,471 |
| Dec 26, 2025 | 21,500.00 | 21,550.00 | 21,100.00 | 21,250.00 | 21,250.00 | -1.16% | 15,693 |
| Dec 24, 2025 | 21,450.00 | 21,900.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.23% | 8,491 |
| Dec 23, 2025 | 21,200.00 | 22,250.00 | 21,200.00 | 21,450.00 | 21,450.00 | - | 22,198 |
| Dec 22, 2025 | 21,300.00 | 21,900.00 | 21,300.00 | 21,450.00 | 21,450.00 | 0.23% | 13,871 |
| Dec 19, 2025 | 21,500.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | -1.15% | 15,737 |