TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea · Delayed Price · Currency is KRW 22,900
-250 (-1.08%)
Aug 29, 2025, 12:39 PM KST
TOP MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23,500.00 | 23,600.00 | 23,050.00 | 23,150.00 | 23,150.00 | -1.07% | 22,988 |
| Aug 27, 2025 | 23,900.00 | 23,900.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.43% | 25,171 |
| Aug 26, 2025 | 23,350.00 | 23,700.00 | 23,300.00 | 23,500.00 | 23,500.00 | - | 15,289 |
| Aug 25, 2025 | 23,200.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | 1.29% | 25,723 |
| Aug 22, 2025 | 23,450.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.07% | 36,365 |
| Aug 21, 2025 | 23,600.00 | 23,750.00 | 23,350.00 | 23,450.00 | 23,450.00 | -0.64% | 36,206 |
| Aug 20, 2025 | 23,800.00 | 24,100.00 | 23,300.00 | 23,600.00 | 23,600.00 | -2.88% | 52,634 |
| Aug 19, 2025 | 24,350.00 | 24,500.00 | 23,900.00 | 24,300.00 | 24,300.00 | 0.21% | 31,432 |
| Aug 18, 2025 | 25,200.00 | 25,400.00 | 24,200.00 | 24,250.00 | 24,250.00 | -5.64% | 68,585 |
| Aug 14, 2025 | 25,750.00 | 26,600.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.19% | 44,691 |
| Aug 13, 2025 | 26,350.00 | 26,350.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.58% | 22,525 |
| Aug 12, 2025 | 25,950.00 | 26,750.00 | 25,850.00 | 25,900.00 | 25,900.00 | -1.15% | 33,368 |
| Aug 11, 2025 | 25,650.00 | 26,750.00 | 25,650.00 | 26,200.00 | 26,200.00 | 2.34% | 65,239 |
| Aug 8, 2025 | 25,450.00 | 25,950.00 | 25,350.00 | 25,600.00 | 25,600.00 | -0.39% | 25,902 |
| Aug 7, 2025 | 25,750.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.19% | 19,950 |
| 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 |