Topsun co., Ltd (XKON:180060)
South Korea · Delayed Price · Currency is KRW 7,670.00
-40.00 (-0.52%)
At close: May 18, 2026
Topsun co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,600.00 | 8,000.00 | 7,410.00 | 7,670.00 | 7,670.00 | -0.52% | 1,784 |
| May 15, 2026 | 8,000.00 | 8,200.00 | 7,510.00 | 7,710.00 | 7,710.00 | -6.66% | 4,384 |
| May 14, 2026 | 8,720.00 | 8,720.00 | 7,750.00 | 8,260.00 | 8,260.00 | 5.90% | 380 |
| May 13, 2026 | 7,830.00 | 8,000.00 | 7,410.00 | 7,800.00 | 7,800.00 | -1.89% | 6,267 |
| May 12, 2026 | 7,820.00 | 8,050.00 | 7,500.00 | 7,950.00 | 7,950.00 | -2.57% | 5,584 |
| May 11, 2026 | 8,050.00 | 8,250.00 | 7,610.00 | 8,160.00 | 8,160.00 | -0.49% | 9,053 |
| May 8, 2026 | 8,370.00 | 8,400.00 | 8,050.00 | 8,200.00 | 8,200.00 | -2.03% | 3,559 |
| May 7, 2026 | 8,760.00 | 8,760.00 | 8,150.00 | 8,370.00 | 8,370.00 | -4.45% | 13,086 |
| May 6, 2026 | 8,990.00 | 8,990.00 | 8,630.00 | 8,760.00 | 8,760.00 | -0.45% | 8,067 |
| May 4, 2026 | 8,810.00 | 8,990.00 | 8,700.00 | 8,800.00 | 8,800.00 | -0.23% | 6,415 |
| Apr 30, 2026 | 8,990.00 | 8,990.00 | 8,660.00 | 8,820.00 | 8,820.00 | 0.34% | 6,589 |
| Apr 29, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,790.00 | 8,790.00 | 1.15% | 1,608 |
| Apr 28, 2026 | 8,070.00 | 8,900.00 | 8,070.00 | 8,690.00 | 8,690.00 | 2.24% | 7,219 |
| Apr 27, 2026 | 8,440.00 | 8,650.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.71% | 4,803 |
| Apr 24, 2026 | 8,200.00 | 8,490.00 | 8,200.00 | 8,440.00 | 8,440.00 | 3.30% | 2,762 |
| Apr 23, 2026 | 8,130.00 | 8,200.00 | 8,000.00 | 8,170.00 | 8,170.00 | 0.37% | 14,828 |
| Apr 22, 2026 | 8,380.00 | 8,380.00 | 7,830.00 | 8,140.00 | 8,140.00 | 0.99% | 4,688 |
| Apr 21, 2026 | 8,500.00 | 8,600.00 | 8,060.00 | 8,060.00 | 8,060.00 | -5.18% | 16,327 |
| Apr 20, 2026 | 8,760.00 | 8,760.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.70% | 9,712 |
| Apr 17, 2026 | 8,600.00 | 8,720.00 | 8,500.00 | 8,560.00 | 8,560.00 | -2.73% | 13,000 |
| Apr 16, 2026 | 8,810.00 | 8,820.00 | 8,600.00 | 8,800.00 | 8,800.00 | -0.11% | 4,296 |
| Apr 15, 2026 | 8,890.00 | 8,890.00 | 8,650.00 | 8,810.00 | 8,810.00 | -0.90% | 4,915 |
| Apr 14, 2026 | 8,550.00 | 8,920.00 | 8,350.00 | 8,890.00 | 8,890.00 | 3.98% | 12,993 |
| Apr 13, 2026 | 8,990.00 | 8,990.00 | 8,520.00 | 8,550.00 | 8,550.00 | -4.36% | 8,534 |
| Apr 10, 2026 | 8,800.00 | 9,000.00 | 8,730.00 | 8,940.00 | 8,940.00 | 1.94% | 14,384 |
| Apr 9, 2026 | 8,790.00 | 8,790.00 | 8,520.00 | 8,770.00 | 8,770.00 | 1.39% | 1,274 |
| Apr 8, 2026 | 8,800.00 | 9,090.00 | 8,500.00 | 8,650.00 | 8,650.00 | -3.89% | 16,062 |
| Apr 7, 2026 | 9,200.00 | 9,200.00 | 8,930.00 | 9,000.00 | 9,000.00 | -1.32% | 6,795 |
| Apr 6, 2026 | 9,200.00 | 9,500.00 | 8,800.00 | 9,120.00 | 9,120.00 | -0.33% | 8,003 |
| Apr 3, 2026 | 9,030.00 | 9,190.00 | 8,850.00 | 9,150.00 | 9,150.00 | 1.33% | 13,418 |
| Apr 2, 2026 | 9,000.00 | 9,150.00 | 8,880.00 | 9,030.00 | 9,030.00 | 0.67% | 20,120 |
| Apr 1, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,970.00 | 8,970.00 | 0.22% | 19,698 |
| Mar 31, 2026 | 8,730.00 | 8,960.00 | 8,500.00 | 8,950.00 | 8,950.00 | 2.52% | 11,762 |
| Mar 30, 2026 | 9,200.00 | 9,400.00 | 8,600.00 | 8,730.00 | 8,730.00 | -4.59% | 32,455 |
| Mar 27, 2026 | 9,350.00 | 9,350.00 | 9,000.00 | 9,150.00 | 9,150.00 | -2.03% | 3,362 |
| Mar 26, 2026 | 9,600.00 | 9,600.00 | 9,010.00 | 9,340.00 | 9,340.00 | -1.58% | 3,708 |
| Mar 25, 2026 | 9,180.00 | 9,600.00 | 8,810.00 | 9,490.00 | 9,490.00 | 3.26% | 22,474 |
| Mar 24, 2026 | 8,920.00 | 9,380.00 | 8,700.00 | 9,190.00 | 9,190.00 | -0.97% | 10,206 |
| Mar 23, 2026 | 9,200.00 | 9,400.00 | 8,210.00 | 9,280.00 | 9,280.00 | 0.87% | 18,260 |
| Mar 20, 2026 | 8,390.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 10.84% | 29,067 |
| Mar 19, 2026 | 8,380.00 | 8,400.00 | 8,020.00 | 8,300.00 | 8,300.00 | 0.12% | 16,453 |
| Mar 18, 2026 | 7,600.00 | 8,530.00 | 7,600.00 | 8,290.00 | 8,290.00 | 11.28% | 29,014 |
| Mar 17, 2026 | 7,200.00 | 7,700.00 | 7,200.00 | 7,450.00 | 7,450.00 | 0.68% | 13,327 |
| Mar 16, 2026 | 7,390.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.37% | 5,896 |
| Mar 13, 2026 | 7,070.00 | 7,390.00 | 6,950.00 | 7,090.00 | 7,090.00 | -2.74% | 8,671 |
| Mar 12, 2026 | 7,200.00 | 7,400.00 | 6,900.00 | 7,290.00 | 7,290.00 | 0.69% | 8,102 |
| Mar 11, 2026 | 7,200.00 | 7,390.00 | 7,020.00 | 7,240.00 | 7,240.00 | 1.26% | 3,754 |
| Mar 10, 2026 | 7,240.00 | 7,240.00 | 6,980.00 | 7,150.00 | 7,150.00 | -1.92% | 5,236 |
| Mar 9, 2026 | 7,400.00 | 7,490.00 | 7,000.00 | 7,290.00 | 7,290.00 | -1.09% | 5,829 |
| Mar 6, 2026 | 7,400.00 | 7,400.00 | 6,810.00 | 7,370.00 | 7,370.00 | -0.14% | 2,020 |