Topsun co., Ltd (XKON:180060)
South Korea · Delayed Price · Currency is KRW 4,490.00
+95.00 (2.16%)
At close: Sep 11, 2026
Topsun co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,500.00 | 4,500.00 | 4,490.00 | 4,490.00 | 4,490.00 | 2.16% | 5 |
| Sep 10, 2026 | 4,480.00 | 4,480.00 | 4,235.00 | 4,395.00 | 4,395.00 | 0.69% | 282 |
| Sep 9, 2026 | 4,580.00 | 4,580.00 | 4,205.00 | 4,365.00 | 4,365.00 | 1.04% | 6,028 |
| Sep 8, 2026 | 4,800.00 | 4,800.00 | 4,210.00 | 4,320.00 | 4,320.00 | -9.43% | 17,633 |
| Sep 7, 2026 | 4,900.00 | 4,900.00 | 4,600.00 | 4,770.00 | 4,770.00 | -2.15% | 1,091 |
| Sep 4, 2026 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 1.56% | 1 |
| Sep 3, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 0.21% | 363 |
| Sep 2, 2026 | 4,685.00 | 4,790.00 | 4,220.00 | 4,790.00 | 4,790.00 | 2.24% | 997 |
| Sep 1, 2026 | 4,895.00 | 4,895.00 | 4,080.00 | 4,685.00 | 4,685.00 | -2.40% | 1,415 |
| Aug 31, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.24% | 21 |
| Aug 28, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,695.00 | 4,695.00 | -0.11% | 1,107 |
| Aug 27, 2026 | 4,995.00 | 4,995.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.89% | 1,957 |
| Aug 26, 2026 | 4,900.00 | 5,100.00 | 4,800.00 | 4,840.00 | 4,840.00 | -0.82% | 699 |
| Aug 25, 2026 | 4,900.00 | 4,900.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.83% | 16 |
| Aug 24, 2026 | 4,840.00 | 4,840.00 | 4,830.00 | 4,840.00 | 4,840.00 | - | 133 |
| Aug 21, 2026 | 4,990.00 | 4,990.00 | 4,650.00 | 4,840.00 | 4,840.00 | -1.22% | 1,968 |
| Aug 20, 2026 | 4,980.00 | 4,980.00 | 4,600.00 | 4,900.00 | 4,900.00 | -0.61% | 3,726 |
| Aug 19, 2026 | 4,950.00 | 4,950.00 | 4,730.00 | 4,930.00 | 4,930.00 | -0.70% | 79 |
| Aug 18, 2026 | 4,995.00 | 4,995.00 | 4,800.00 | 4,965.00 | 4,965.00 | -0.50% | 1,203 |
| Aug 14, 2026 | 5,000.00 | 5,090.00 | 4,900.00 | 4,990.00 | 4,990.00 | 0.30% | 825 |
| Aug 13, 2026 | 5,000.00 | 5,050.00 | 4,800.00 | 4,975.00 | 4,975.00 | 1.12% | 1,998 |
| Aug 12, 2026 | 5,030.00 | 5,030.00 | 4,735.00 | 4,920.00 | 4,920.00 | 1.76% | 602 |
| Aug 11, 2026 | 5,060.00 | 5,060.00 | 4,810.00 | 4,835.00 | 4,835.00 | -3.30% | 1,015 |
| Aug 10, 2026 | 4,910.00 | 5,000.00 | 4,615.00 | 5,000.00 | 5,000.00 | -2.91% | 4,599 |
| Aug 7, 2026 | 5,190.00 | 5,190.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.19% | 301 |
| Aug 6, 2026 | 4,800.00 | 5,170.00 | 4,610.00 | 5,140.00 | 5,140.00 | 1.38% | 2,363 |
| Aug 5, 2026 | 5,300.00 | 5,300.00 | 4,810.00 | 5,070.00 | 5,070.00 | -2.50% | 489 |
| Aug 4, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 2.77% | 2,729 |
| Aug 3, 2026 | 5,200.00 | 5,500.00 | 4,630.00 | 5,060.00 | 5,060.00 | -2.32% | 15,937 |
| 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 |