TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea · Delayed Price · Currency is KRW 17,600
+110 (0.63%)
Apr 3, 2026, 3:30 PM KST
TOP MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 17,800.00 | 18,090.00 | 17,330.00 | 17,600.00 | 17,600.00 | 0.63% | 18,519 |
| Apr 2, 2026 | 18,220.00 | 19,210.00 | 17,400.00 | 17,490.00 | 17,490.00 | -3.37% | 36,368 |
| Apr 1, 2026 | 17,770.00 | 18,280.00 | 17,770.00 | 18,100.00 | 18,100.00 | 2.09% | 15,651 |
| Mar 31, 2026 | 18,100.00 | 18,400.00 | 17,550.00 | 17,730.00 | 17,730.00 | -1.61% | 31,807 |
| Mar 30, 2026 | 16,990.00 | 18,440.00 | 16,940.00 | 18,020.00 | 18,020.00 | 1.12% | 36,117 |
| Mar 27, 2026 | 17,360.00 | 17,980.00 | 16,810.00 | 17,820.00 | 17,820.00 | 1.83% | 27,504 |
| Mar 26, 2026 | 18,260.00 | 18,260.00 | 17,500.00 | 17,500.00 | 17,500.00 | -3.31% | 18,937 |
| Mar 25, 2026 | 16,930.00 | 18,180.00 | 16,930.00 | 18,100.00 | 18,100.00 | 6.91% | 34,115 |
| Mar 24, 2026 | 16,720.00 | 17,220.00 | 16,700.00 | 16,930.00 | 16,930.00 | 1.93% | 25,459 |
| Mar 23, 2026 | 17,450.00 | 17,590.00 | 16,610.00 | 16,610.00 | 16,610.00 | -6.42% | 24,586 |
| Mar 20, 2026 | 17,800.00 | 17,910.00 | 17,560.00 | 17,750.00 | 17,750.00 | 0.28% | 14,765 |
| Mar 19, 2026 | 18,150.00 | 18,150.00 | 17,510.00 | 17,700.00 | 17,700.00 | -2.48% | 23,915 |
| Mar 18, 2026 | 18,400.00 | 18,630.00 | 18,030.00 | 18,150.00 | 18,150.00 | -0.17% | 20,862 |
| Mar 17, 2026 | 18,310.00 | 18,580.00 | 18,150.00 | 18,180.00 | 18,180.00 | -0.66% | 27,157 |
| Mar 16, 2026 | 18,900.00 | 18,900.00 | 18,030.00 | 18,300.00 | 18,300.00 | -1.24% | 45,753 |
| Mar 13, 2026 | 18,480.00 | 18,660.00 | 17,660.00 | 18,530.00 | 18,530.00 | 0.22% | 17,962 |
| Mar 12, 2026 | 17,890.00 | 18,600.00 | 17,720.00 | 18,490.00 | 18,490.00 | 3.35% | 26,878 |
| Mar 11, 2026 | 17,990.00 | 18,270.00 | 17,500.00 | 17,890.00 | 17,890.00 | -0.28% | 30,076 |
| Mar 10, 2026 | 17,310.00 | 17,990.00 | 17,310.00 | 17,940.00 | 17,940.00 | 5.53% | 39,658 |
| 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 |