TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea · Delayed Price · Currency is KRW 23,400
+150 (0.65%)
Sep 19, 2025, 3:30 PM KST
TOP MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23,050.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,400.00 | 0.65% | 27,955 |
| Sep 18, 2025 | 23,800.00 | 23,800.00 | 22,800.00 | 23,250.00 | 23,250.00 | -1.48% | 30,345 |
| Sep 17, 2025 | 23,050.00 | 24,400.00 | 22,350.00 | 23,600.00 | 23,600.00 | 4.19% | 140,987 |
| Sep 16, 2025 | 22,450.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | 1.34% | 17,245 |
| Sep 15, 2025 | 22,350.00 | 22,850.00 | 22,250.00 | 22,350.00 | 22,350.00 | - | 21,319 |
| Sep 12, 2025 | 22,300.00 | 22,850.00 | 22,150.00 | 22,350.00 | 22,350.00 | 1.82% | 24,130 |
| Sep 11, 2025 | 21,750.00 | 22,800.00 | 21,700.00 | 21,950.00 | 21,950.00 | 0.92% | 64,674 |
| Sep 10, 2025 | 21,350.00 | 23,400.00 | 21,100.00 | 21,750.00 | 21,750.00 | 5.07% | 116,069 |
| Sep 9, 2025 | 20,500.00 | 20,750.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.49% | 15,388 |
| Sep 8, 2025 | 20,850.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | -1.20% | 19,843 |
| Sep 5, 2025 | 21,150.00 | 21,150.00 | 20,650.00 | 20,850.00 | 20,850.00 | 0.48% | 15,140 |
| Sep 4, 2025 | 21,000.00 | 21,200.00 | 20,700.00 | 20,750.00 | 20,750.00 | 0.97% | 19,896 |
| Sep 3, 2025 | 20,650.00 | 20,850.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.48% | 19,556 |
| Sep 2, 2025 | 21,150.00 | 21,250.00 | 20,350.00 | 20,650.00 | 20,650.00 | -2.59% | 49,781 |
| Sep 1, 2025 | 22,700.00 | 22,700.00 | 21,150.00 | 21,200.00 | 21,200.00 | -6.61% | 85,527 |
| Aug 29, 2025 | 23,200.00 | 23,200.00 | 22,650.00 | 22,700.00 | 22,700.00 | -1.94% | 39,326 |
| 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 |