Topsun co., Ltd (XKON:180060)
South Korea · Delayed Price · Currency is KRW 9,900.00
-100.00 (-1.00%)
Last updated: Aug 4, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,200.00 | 10,000.00 | 9,200.00 | 10,000.00 | - | 4.28% | 11,438 |
| Jul 31, 2025 | 9,400.00 | 9,700.00 | 9,260.00 | 9,590.00 | - | 2.13% | 7,388 |
| Jul 30, 2025 | 9,040.00 | 9,500.00 | 8,830.00 | 9,390.00 | - | 4.33% | 7,304 |
| Jul 29, 2025 | 9,000.00 | 9,000.00 | 8,760.00 | 9,000.00 | - | 1.58% | 5,263 |
| Jul 28, 2025 | 8,800.00 | 9,030.00 | 8,630.00 | 8,860.00 | - | 0.91% | 1,055 |
| Jul 25, 2025 | 8,800.00 | 8,800.00 | 8,650.00 | 8,780.00 | - | 3.17% | 7,065 |
| Jul 24, 2025 | 8,370.00 | 8,700.00 | 8,370.00 | 8,510.00 | - | 1.67% | 4,809 |
| Jul 23, 2025 | 8,400.00 | 8,600.00 | 8,150.00 | 8,370.00 | - | 0.84% | 3,239 |
| Jul 22, 2025 | 7,950.00 | 8,300.00 | 7,710.00 | 8,300.00 | - | 1.34% | 19,972 |
| Jul 21, 2025 | 8,400.00 | 8,400.00 | 7,910.00 | 8,190.00 | - | 0.37% | 5,710 |
| Jul 18, 2025 | 8,000.00 | 8,250.00 | 7,800.00 | 8,160.00 | - | 2.13% | 1,898 |
| Jul 17, 2025 | 8,400.00 | 8,400.00 | 7,500.00 | 7,990.00 | - | -4.77% | 16,762 |
| Jul 16, 2025 | 8,600.00 | 9,000.00 | 8,050.00 | 8,390.00 | - | -4.33% | 7,277 |
| Jul 15, 2025 | 9,800.00 | 9,800.00 | 8,210.00 | 8,770.00 | - | -8.36% | 11,980 |
| Jul 14, 2025 | 8,800.00 | 9,600.00 | 8,800.00 | 9,570.00 | - | 9.75% | 8,245 |
| Jul 11, 2025 | 9,490.00 | 9,520.00 | 8,530.00 | 8,720.00 | - | 5.31% | 9,350 |
| Jul 10, 2025 | 8,120.00 | 8,400.00 | 8,000.00 | 8,280.00 | - | 1.72% | 3,193 |
| Jul 9, 2025 | 8,000.00 | 8,350.00 | 7,930.00 | 8,140.00 | - | 1.75% | 5,174 |
| Jul 8, 2025 | 7,150.00 | 8,100.00 | 6,700.00 | 8,000.00 | - | 11.42% | 13,775 |
| Jul 7, 2025 | 7,180.00 | 7,180.00 | 7,000.00 | 7,180.00 | - | -0.28% | 2,225 |
| Jul 4, 2025 | 7,200.00 | 7,440.00 | 6,810.00 | 7,200.00 | - | 0.14% | 4,107 |
| Jul 3, 2025 | 6,990.00 | 7,200.00 | 6,700.00 | 7,190.00 | - | 7.31% | 1,914 |
| Jul 2, 2025 | 7,170.00 | 7,170.00 | 6,700.00 | 6,700.00 | - | -4.01% | 127,719 |
| Jul 1, 2025 | 6,950.00 | 7,470.00 | 6,860.00 | 6,980.00 | - | -0.14% | 19,920 |
| Jun 30, 2025 | 6,600.00 | 7,100.00 | 6,350.00 | 6,990.00 | - | 5.91% | 13,061 |
| Jun 27, 2025 | 6,000.00 | 6,600.00 | 6,000.00 | 6,600.00 | - | 10.00% | 9,309 |
| Jun 26, 2025 | 6,000.00 | 6,020.00 | 5,900.00 | 6,000.00 | - | 1.69% | 1,096 |
| Jun 25, 2025 | 6,190.00 | 6,190.00 | 5,900.00 | 5,900.00 | - | - | 4,332 |
| Jun 24, 2025 | 6,200.00 | 6,300.00 | 5,890.00 | 5,900.00 | - | -1.67% | 1,339 |
| Jun 23, 2025 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | - | -6.25% | 2,702 |
| Jun 20, 2025 | 6,470.00 | 6,490.00 | 6,260.00 | 6,400.00 | - | -1.39% | 1,088 |
| Jun 19, 2025 | 6,460.00 | 6,490.00 | 6,460.00 | 6,490.00 | - | -1.22% | 83 |
| Jun 18, 2025 | 6,500.00 | 6,570.00 | 6,400.00 | 6,570.00 | - | 0.61% | 108 |
| Jun 17, 2025 | 6,880.00 | 6,880.00 | 6,400.00 | 6,530.00 | - | -3.97% | 1,437 |
| Jun 16, 2025 | 6,800.00 | 6,800.00 | 6,400.00 | 6,800.00 | - | - | 394 |
| Jun 13, 2025 | 6,930.00 | 7,200.00 | 6,400.00 | 6,800.00 | - | -1.88% | 580 |
| Jun 12, 2025 | 6,800.00 | 6,950.00 | 6,700.00 | 6,930.00 | - | 3.90% | 333 |
| Jun 11, 2025 | 6,390.00 | 6,700.00 | 6,390.00 | 6,670.00 | - | 4.22% | 1,243 |
| Jun 10, 2025 | 6,590.00 | 6,590.00 | 6,200.00 | 6,400.00 | - | -1.54% | 459 |
| Jun 9, 2025 | 6,790.00 | 6,850.00 | 6,400.00 | 6,500.00 | - | -4.13% | 1,418 |
| Jun 5, 2025 | 6,790.00 | 6,800.00 | 6,240.00 | 6,780.00 | - | -0.29% | 1,101 |
| Jun 4, 2025 | 7,180.00 | 7,180.00 | 6,600.00 | 6,800.00 | - | -4.90% | 336 |
| Jun 2, 2025 | 7,150.00 | 7,150.00 | 7,000.00 | 7,150.00 | - | 1.85% | 1,426 |
| May 30, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,020.00 | - | -2.50% | 146 |
| May 29, 2025 | 7,470.00 | 7,470.00 | 7,000.00 | 7,200.00 | - | 2.86% | 1,068 |
| May 28, 2025 | 8,100.00 | 8,100.00 | 7,000.00 | 7,000.00 | - | -5.41% | 197 |
| May 27, 2025 | 7,900.00 | 7,900.00 | 6,810.00 | 7,400.00 | - | -6.33% | 396 |
| May 26, 2025 | 7,800.00 | 7,990.00 | 7,100.00 | 7,900.00 | - | 1.80% | 350 |
| May 23, 2025 | 7,400.00 | 7,790.00 | 7,200.00 | 7,760.00 | - | 5.72% | 77 |
| May 22, 2025 | 6,780.00 | 7,350.00 | 6,200.00 | 7,340.00 | - | 8.26% | 2,700 |