TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea · Delayed Price · Currency is KRW 15,190
-420 (-2.69%)
May 19, 2026, 3:30 PM KST
TOP MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 15,750.00 | 15,780.00 | 15,080.00 | 15,610.00 | 15,610.00 | -1.20% | 43,580 |
| May 15, 2026 | 16,010.00 | 16,890.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.99% | 60,970 |
| May 14, 2026 | 16,140.00 | 16,350.00 | 15,720.00 | 16,120.00 | 16,120.00 | -0.12% | 38,125 |
| May 13, 2026 | 16,300.00 | 16,630.00 | 16,040.00 | 16,140.00 | 16,140.00 | -3.87% | 73,834 |
| May 12, 2026 | 17,570.00 | 17,970.00 | 16,500.00 | 16,790.00 | 16,790.00 | -4.33% | 53,232 |
| May 11, 2026 | 18,460.00 | 18,470.00 | 17,450.00 | 17,550.00 | 17,550.00 | -4.93% | 52,292 |
| May 8, 2026 | 19,000.00 | 19,070.00 | 18,460.00 | 18,460.00 | 18,460.00 | -3.05% | 37,502 |
| May 7, 2026 | 19,700.00 | 19,700.00 | 18,910.00 | 19,040.00 | 19,040.00 | -3.25% | 31,452 |
| May 6, 2026 | 20,450.00 | 20,550.00 | 19,560.00 | 19,680.00 | 19,680.00 | -3.53% | 42,291 |
| May 4, 2026 | 20,400.00 | 21,400.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.49% | 28,862 |
| Apr 30, 2026 | 21,000.00 | 21,150.00 | 20,300.00 | 20,300.00 | 20,300.00 | -3.33% | 25,443 |
| Apr 29, 2026 | 20,900.00 | 21,100.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1.45% | 21,264 |
| Apr 28, 2026 | 20,750.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.19% | 26,020 |
| Apr 27, 2026 | 21,350.00 | 21,350.00 | 20,000.00 | 20,950.00 | 20,950.00 | -1.87% | 31,150 |
| Apr 24, 2026 | 20,700.00 | 21,400.00 | 20,550.00 | 21,350.00 | 21,350.00 | 3.14% | 28,682 |
| Apr 23, 2026 | 21,950.00 | 21,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | -4.61% | 49,090 |
| Apr 22, 2026 | 21,850.00 | 22,100.00 | 20,750.00 | 21,700.00 | 21,700.00 | - | 46,938 |
| Apr 21, 2026 | 20,500.00 | 22,150.00 | 20,300.00 | 21,700.00 | 21,700.00 | 7.43% | 142,479 |
| Apr 20, 2026 | 20,150.00 | 20,750.00 | 19,700.00 | 20,200.00 | 20,200.00 | 0.25% | 59,115 |
| Apr 17, 2026 | 19,160.00 | 20,250.00 | 18,960.00 | 20,150.00 | 20,150.00 | 5.72% | 73,760 |
| Apr 16, 2026 | 18,720.00 | 19,150.00 | 18,600.00 | 19,060.00 | 19,060.00 | 2.20% | 33,625 |
| Apr 15, 2026 | 18,370.00 | 18,680.00 | 18,170.00 | 18,650.00 | 18,650.00 | 1.80% | 38,171 |
| Apr 14, 2026 | 17,970.00 | 18,490.00 | 17,970.00 | 18,320.00 | 18,320.00 | 2.18% | 31,097 |
| Apr 13, 2026 | 17,850.00 | 18,150.00 | 17,590.00 | 17,930.00 | 17,930.00 | 0.73% | 29,170 |
| Apr 10, 2026 | 17,720.00 | 18,210.00 | 17,660.00 | 17,800.00 | 17,800.00 | 0.51% | 27,147 |
| Apr 9, 2026 | 17,530.00 | 17,900.00 | 17,450.00 | 17,710.00 | 17,710.00 | 0.06% | 17,516 |
| Apr 8, 2026 | 17,360.00 | 17,880.00 | 17,220.00 | 17,700.00 | 17,700.00 | 4.98% | 37,844 |
| Apr 7, 2026 | 17,410.00 | 18,470.00 | 16,840.00 | 16,860.00 | 16,860.00 | -3.05% | 131,591 |
| Apr 6, 2026 | 17,600.00 | 22,650.00 | 17,390.00 | 17,390.00 | 17,390.00 | -1.19% | 609,472 |
| Apr 3, 2026 | 17,800.00 | 18,090.00 | 17,330.00 | 17,600.00 | 17,600.00 | 0.63% | 18,546 |
| 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% | 15,662 |
| Mar 31, 2026 | 18,100.00 | 18,400.00 | 17,550.00 | 17,730.00 | 17,730.00 | -1.61% | 31,822 |
| Mar 30, 2026 | 16,990.00 | 18,440.00 | 16,940.00 | 18,020.00 | 18,020.00 | 1.12% | 36,126 |
| Mar 27, 2026 | 17,360.00 | 17,980.00 | 16,810.00 | 17,820.00 | 17,820.00 | 1.83% | 27,529 |
| 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% | 34,125 |
| Mar 24, 2026 | 16,720.00 | 17,220.00 | 16,700.00 | 16,930.00 | 16,930.00 | 1.93% | 25,565 |
| 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% | 20,918 |
| Mar 17, 2026 | 18,310.00 | 18,580.00 | 18,150.00 | 18,180.00 | 18,180.00 | -0.66% | 27,170 |
| 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% | 18,087 |
| Mar 12, 2026 | 17,890.00 | 18,600.00 | 17,720.00 | 18,490.00 | 18,490.00 | 3.35% | 26,892 |
| Mar 11, 2026 | 17,990.00 | 18,270.00 | 17,500.00 | 17,890.00 | 17,890.00 | -0.28% | 30,112 |
| Mar 10, 2026 | 17,310.00 | 17,990.00 | 17,310.00 | 17,940.00 | 17,940.00 | 5.53% | 39,795 |
| Mar 9, 2026 | 17,400.00 | 17,400.00 | 16,310.00 | 17,000.00 | 17,000.00 | -5.61% | 43,368 |
| Mar 6, 2026 | 17,450.00 | 18,120.00 | 17,150.00 | 18,010.00 | 18,010.00 | 1.92% | 69,808 |