TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea · Delayed Price · Currency is KRW 8,870.00
-180.00 (-1.99%)
Aug 28, 2026, 3:30 PM KST
TOP MATERIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8,810.00 | 9,050.00 | 8,590.00 | 8,870.00 | 8,870.00 | -1.99% | 16,228 |
| Aug 27, 2026 | 8,470.00 | 9,100.00 | 8,470.00 | 9,050.00 | 9,050.00 | 10.91% | 45,083 |
| Aug 26, 2026 | 8,440.00 | 8,610.00 | 8,110.00 | 8,160.00 | 8,160.00 | - | 15,254 |
| Aug 25, 2026 | 8,120.00 | 8,280.00 | 7,750.00 | 8,160.00 | 8,160.00 | -0.85% | 20,377 |
| Aug 24, 2026 | 7,870.00 | 8,620.00 | 7,870.00 | 8,230.00 | 8,230.00 | 4.71% | 31,608 |
| Aug 21, 2026 | 8,560.00 | 8,560.00 | 7,820.00 | 7,860.00 | 7,860.00 | -8.07% | 30,831 |
| Aug 20, 2026 | 8,210.00 | 8,780.00 | 8,210.00 | 8,550.00 | 8,550.00 | 4.27% | 38,172 |
| Aug 19, 2026 | 8,600.00 | 8,610.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.61% | 29,541 |
| Aug 18, 2026 | 9,320.00 | 9,320.00 | 8,420.00 | 8,780.00 | 8,780.00 | -6.30% | 30,845 |
| Aug 14, 2026 | 9,450.00 | 9,450.00 | 8,650.00 | 9,370.00 | 9,370.00 | 0.97% | 29,319 |
| Aug 13, 2026 | 9,570.00 | 9,830.00 | 9,190.00 | 9,280.00 | 9,280.00 | -3.73% | 27,725 |
| Aug 12, 2026 | 9,550.00 | 9,740.00 | 9,230.00 | 9,640.00 | 9,640.00 | 1.58% | 32,919 |
| Aug 11, 2026 | 9,770.00 | 10,090.00 | 9,450.00 | 9,490.00 | 9,490.00 | -2.87% | 14,573 |
| Aug 10, 2026 | 9,250.00 | 9,900.00 | 8,820.00 | 9,770.00 | 9,770.00 | 8.08% | 43,641 |
| Aug 7, 2026 | 8,790.00 | 9,690.00 | 8,520.00 | 9,040.00 | 9,040.00 | 7.24% | 69,011 |
| Aug 6, 2026 | 8,280.00 | 8,630.00 | 8,150.00 | 8,430.00 | 8,430.00 | 1.20% | 29,302 |
| Aug 5, 2026 | 8,080.00 | 8,470.00 | 8,080.00 | 8,330.00 | 8,330.00 | 3.09% | 18,737 |
| Aug 4, 2026 | 7,600.00 | 8,170.00 | 7,600.00 | 8,080.00 | 8,080.00 | 4.12% | 37,217 |
| Aug 3, 2026 | 7,460.00 | 7,850.00 | 7,150.00 | 7,760.00 | 7,760.00 | 4.16% | 24,242 |
| Jul 31, 2026 | 6,930.00 | 7,470.00 | 6,930.00 | 7,450.00 | 7,450.00 | 8.60% | 32,081 |
| Jul 30, 2026 | 6,530.00 | 7,050.00 | 6,530.00 | 6,860.00 | 6,860.00 | 3.47% | 66,334 |
| Jul 29, 2026 | 7,170.00 | 7,660.00 | 6,520.00 | 6,630.00 | 6,630.00 | -10.41% | 101,814 |
| Jul 28, 2026 | 7,780.00 | 8,120.00 | 7,370.00 | 7,400.00 | 7,400.00 | -8.07% | 32,421 |
| Jul 27, 2026 | 8,430.00 | 8,480.00 | 7,920.00 | 8,050.00 | 8,050.00 | -4.51% | 24,800 |
| Jul 24, 2026 | 8,400.00 | 8,480.00 | 8,100.00 | 8,430.00 | 8,430.00 | 0.24% | 14,831 |
| Jul 23, 2026 | 8,440.00 | 8,460.00 | 7,890.00 | 8,410.00 | 8,410.00 | 3.96% | 40,675 |
| Jul 22, 2026 | 7,790.00 | 8,230.00 | 7,720.00 | 8,090.00 | 8,090.00 | 4.79% | 32,083 |
| Jul 21, 2026 | 7,470.00 | 7,900.00 | 7,470.00 | 7,720.00 | 7,720.00 | -0.26% | 48,247 |
| Jul 20, 2026 | 8,500.00 | 8,500.00 | 7,710.00 | 7,740.00 | 7,740.00 | -6.30% | 29,944 |
| Jul 16, 2026 | 9,250.00 | 9,250.00 | 8,230.00 | 8,260.00 | 8,260.00 | -5.92% | 38,043 |
| Jul 15, 2026 | 8,580.00 | 8,870.00 | 8,320.00 | 8,780.00 | 8,780.00 | 6.68% | 37,263 |
| Jul 14, 2026 | 8,600.00 | 8,940.00 | 8,100.00 | 8,230.00 | 8,230.00 | -8.86% | 38,590 |
| Jul 13, 2026 | 8,860.00 | 9,690.00 | 8,560.00 | 9,030.00 | 9,030.00 | - | 66,294 |
| Jul 10, 2026 | 8,320.00 | 9,100.00 | 8,320.00 | 9,030.00 | 9,030.00 | 7.89% | 21,984 |
| Jul 9, 2026 | 8,400.00 | 8,890.00 | 8,210.00 | 8,370.00 | 8,370.00 | -0.36% | 49,957 |
| Jul 8, 2026 | 8,760.00 | 9,090.00 | 8,350.00 | 8,400.00 | 8,400.00 | -7.89% | 44,797 |
| Jul 7, 2026 | 9,320.00 | 9,730.00 | 8,580.00 | 9,120.00 | 9,120.00 | -3.90% | 20,008 |
| Jul 6, 2026 | 9,880.00 | 9,890.00 | 9,110.00 | 9,490.00 | 9,490.00 | -3.95% | 16,554 |
| Jul 3, 2026 | 9,410.00 | 9,900.00 | 9,000.00 | 9,880.00 | 9,880.00 | 4.00% | 23,280 |
| Jul 2, 2026 | 9,560.00 | 10,020.00 | 9,360.00 | 9,500.00 | 9,500.00 | -5.00% | 30,437 |
| Jul 1, 2026 | 10,770.00 | 10,780.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.70% | 16,979 |
| Jun 30, 2026 | 10,750.00 | 10,750.00 | 9,920.00 | 9,930.00 | 9,930.00 | -7.63% | 22,943 |
| Jun 29, 2026 | 8,340.00 | 10,900.00 | 8,340.00 | 10,750.00 | 10,750.00 | 20.11% | 58,587 |
| Jun 26, 2026 | 9,410.00 | 9,410.00 | 8,600.00 | 8,950.00 | 8,950.00 | -5.69% | 39,662 |
| Jun 25, 2026 | 9,910.00 | 10,090.00 | 9,110.00 | 9,490.00 | 9,490.00 | -5.38% | 35,377 |
| Jun 24, 2026 | 9,900.00 | 10,380.00 | 9,280.00 | 10,030.00 | 10,030.00 | 1.01% | 38,206 |
| Jun 23, 2026 | 10,770.00 | 10,960.00 | 9,920.00 | 9,930.00 | 9,930.00 | -7.80% | 44,573 |
| Jun 22, 2026 | 11,000.00 | 11,240.00 | 10,555.00 | 10,770.00 | 10,770.00 | -3.49% | 26,755 |
| Jun 19, 2026 | 11,950.00 | 12,470.00 | 10,770.00 | 11,160.00 | 11,160.00 | -5.18% | 24,914 |
| Jun 18, 2026 | 12,680.00 | 12,680.00 | 11,700.00 | 11,770.00 | 11,770.00 | -6.66% | 19,524 |