Topsun co., Ltd (XKON:180060)
South Korea · Delayed Price · Currency is KRW 5,180.00
+80.00 (1.57%)
At close: Jul 31, 2026
Topsun co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,200.00 | 5,200.00 | 4,920.00 | 5,180.00 | 5,180.00 | 1.57% | 2,423 |
| Jul 30, 2026 | 4,990.00 | 5,100.00 | 4,335.00 | 5,100.00 | 5,100.00 | 2.00% | 6,901 |
| Jul 29, 2026 | 5,000.00 | 5,180.00 | 4,485.00 | 5,000.00 | 5,000.00 | -4.76% | 5,380 |
| Jul 28, 2026 | 5,100.00 | 5,330.00 | 4,830.00 | 5,250.00 | 5,250.00 | -2.60% | 5,924 |
| Jul 27, 2026 | 4,990.00 | 5,390.00 | 4,900.00 | 5,390.00 | 5,390.00 | 10.00% | 1,116 |
| Jul 24, 2026 | 5,200.00 | 5,200.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.00% | 1,838 |
| Jul 23, 2026 | 5,200.00 | 5,200.00 | 4,950.00 | 5,000.00 | 5,000.00 | -2.53% | 3,841 |
| Jul 22, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,130.00 | 5,130.00 | - | 1,033 |
| Jul 21, 2026 | 5,140.00 | 5,150.00 | 4,900.00 | 5,130.00 | 5,130.00 | -0.39% | 1,280 |
| Jul 20, 2026 | 5,380.00 | 5,380.00 | 5,000.00 | 5,150.00 | 5,150.00 | -0.96% | 273 |
| Jul 16, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.39% | 249 |
| Jul 15, 2026 | 5,390.00 | 5,390.00 | 4,920.00 | 5,180.00 | 5,180.00 | -1.15% | 937 |
| Jul 14, 2026 | 5,300.00 | 5,300.00 | 5,240.00 | 5,240.00 | 5,240.00 | -1.13% | 19 |
| Jul 13, 2026 | 5,100.00 | 5,390.00 | 4,855.00 | 5,300.00 | 5,300.00 | 2.91% | 2,107 |
| Jul 10, 2026 | 5,150.00 | 5,150.00 | 4,830.00 | 5,150.00 | 5,150.00 | 0.78% | 18,310 |
| Jul 9, 2026 | 5,380.00 | 5,380.00 | 5,000.00 | 5,110.00 | 5,110.00 | -1.35% | 975 |
| Jul 8, 2026 | 5,230.00 | 5,600.00 | 4,875.00 | 5,180.00 | 5,180.00 | -7.50% | 14,045 |
| Jul 7, 2026 | 5,400.00 | 5,790.00 | 5,230.00 | 5,600.00 | 5,600.00 | -2.10% | 324 |
| Jul 6, 2026 | 5,800.00 | 6,000.00 | 5,400.00 | 5,720.00 | 5,720.00 | 1.60% | 327 |
| Jul 3, 2026 | 5,800.00 | 5,800.00 | 5,210.00 | 5,630.00 | 5,630.00 | 1.44% | 686 |
| Jul 2, 2026 | 5,600.00 | 6,400.00 | 5,550.00 | 5,550.00 | 5,550.00 | -3.31% | 368 |
| Jul 1, 2026 | 5,800.00 | 5,800.00 | 5,740.00 | 5,740.00 | 5,740.00 | -1.03% | 249 |
| Jun 30, 2026 | 5,600.00 | 6,000.00 | 5,100.00 | 5,800.00 | 5,800.00 | 5.65% | 5,513 |
| Jun 29, 2026 | 5,400.00 | 5,530.00 | 5,290.00 | 5,490.00 | 5,490.00 | 3.78% | 5,938 |
| Jun 26, 2026 | 5,800.00 | 5,800.00 | 5,030.00 | 5,290.00 | 5,290.00 | -5.54% | 2,234 |
| Jun 25, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.88% | 2,079 |
| Jun 24, 2026 | 5,890.00 | 5,970.00 | 5,890.00 | 5,950.00 | 5,950.00 | - | 571 |
| Jun 23, 2026 | 5,810.00 | 6,000.00 | 5,600.00 | 5,950.00 | 5,950.00 | 0.17% | 535 |
| Jun 22, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | -3.26% | 2,742 |
| Jun 19, 2026 | 6,020.00 | 6,340.00 | 6,000.00 | 6,140.00 | 6,140.00 | -3.61% | 1,399 |
| Jun 18, 2026 | 6,400.00 | 6,400.00 | 6,110.00 | 6,370.00 | 6,370.00 | 2.74% | 593 |
| Jun 17, 2026 | 6,020.00 | 6,400.00 | 6,020.00 | 6,200.00 | 6,200.00 | -3.13% | 647 |
| Jun 16, 2026 | 6,400.00 | 6,600.00 | 6,000.00 | 6,400.00 | 6,400.00 | 2.73% | 823 |
| Jun 15, 2026 | 6,200.00 | 6,400.00 | 6,000.00 | 6,230.00 | 6,230.00 | -5.46% | 1,058 |
| Jun 12, 2026 | 6,200.00 | 6,590.00 | 6,120.00 | 6,590.00 | 6,590.00 | 9.83% | 1,363 |
| Jun 11, 2026 | 6,000.00 | 6,000.00 | 5,610.00 | 6,000.00 | 6,000.00 | 2.39% | 9,696 |
| Jun 10, 2026 | 6,540.00 | 6,550.00 | 5,240.00 | 5,860.00 | 5,860.00 | 2.81% | 4,887 |
| Jun 9, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 6,666 |
| Jun 8, 2026 | 6,200.00 | 6,390.00 | 5,650.00 | 5,700.00 | 5,700.00 | -7.17% | 893 |
| Jun 5, 2026 | 6,150.00 | 6,150.00 | 5,820.00 | 6,140.00 | 6,140.00 | 0.16% | 17,081 |
| Jun 4, 2026 | 6,450.00 | 6,780.00 | 6,000.00 | 6,130.00 | 6,130.00 | -4.96% | 5,394 |
| Jun 2, 2026 | 6,400.00 | 6,600.00 | 6,100.00 | 6,450.00 | 6,450.00 | -1.53% | 1,540 |
| Jun 1, 2026 | 7,060.00 | 7,060.00 | 6,110.00 | 6,550.00 | 6,550.00 | -7.22% | 11,402 |
| May 29, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,060.00 | 7,060.00 | -5.99% | 10,383 |
| May 28, 2026 | 7,300.00 | 7,580.00 | 7,240.00 | 7,510.00 | 7,510.00 | 3.87% | 5,382 |
| May 27, 2026 | 7,490.00 | 7,490.00 | 7,110.00 | 7,230.00 | 7,230.00 | -0.96% | 1,850 |
| May 26, 2026 | 7,600.00 | 7,600.00 | 7,220.00 | 7,300.00 | 7,300.00 | -1.08% | 4,251 |
| May 22, 2026 | 7,580.00 | 7,580.00 | 7,200.00 | 7,380.00 | 7,380.00 | -0.14% | 13,171 |
| May 21, 2026 | 7,960.00 | 7,960.00 | 7,300.00 | 7,390.00 | 7,390.00 | -7.04% | 15,958 |
| May 20, 2026 | 7,990.00 | 7,990.00 | 7,600.00 | 7,950.00 | 7,950.00 | 0.13% | 1,631 |