Skip to main content
TOPTEC Co., Ltd (KOSDAQ:108230)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,875.00
-45.00 (-0.91%)
At close: Dec 5, 2025

TOPTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,945.004,960.004,780.004,875.004,875.00-0.91%140,215
Dec 4, 20255,070.005,100.004,720.004,920.004,920.00-2.96%211,482
Dec 3, 20254,785.005,170.004,710.005,070.005,070.006.85%556,133
Dec 2, 20254,560.004,745.004,525.004,745.004,745.003.83%126,131
Dec 1, 20254,420.004,605.004,410.004,570.004,570.002.58%167,607
Nov 28, 20254,360.004,460.004,350.004,455.004,455.002.18%94,745
Nov 27, 20254,275.004,370.004,275.004,360.004,360.001.99%78,962
Nov 26, 20254,130.004,280.004,120.004,275.004,275.003.76%68,398
Nov 25, 20254,215.004,265.004,100.004,120.004,120.00-2.37%108,116
Nov 24, 20254,435.004,435.004,195.004,220.004,220.00-4.42%196,698
Nov 21, 20254,400.004,415.004,285.004,415.004,415.00-0.45%56,821
Nov 20, 20254,425.004,460.004,370.004,435.004,435.000.23%107,065
Nov 19, 20254,440.004,440.004,290.004,425.004,425.00-112,136
Nov 18, 20254,380.004,450.004,325.004,425.004,425.00-0.56%81,529
Nov 17, 20254,575.004,585.004,365.004,450.004,450.00-1.11%69,412
Nov 14, 20254,625.004,625.004,470.004,500.004,500.00-3.54%74,065
Nov 13, 20254,625.004,680.004,595.004,665.004,665.000.86%79,201
Nov 12, 20254,555.004,625.004,505.004,625.004,625.002.21%65,402
Nov 11, 20254,455.004,590.004,440.004,525.004,525.001.57%78,416
Nov 10, 20254,285.004,465.004,255.004,455.004,455.004.09%76,589
Nov 7, 20254,430.004,490.004,230.004,280.004,280.00-4.04%230,035
Nov 6, 20254,520.004,560.004,395.004,460.004,460.00-1.33%153,735
Nov 5, 20254,695.004,695.004,315.004,520.004,520.00-3.73%341,939
Nov 4, 20254,650.004,720.004,605.004,695.004,695.000.97%87,035
Nov 3, 20254,700.004,735.004,630.004,650.004,650.00-0.21%156,430
Oct 31, 20254,765.004,825.004,640.004,660.004,660.00-3.02%151,271
Oct 30, 20254,875.004,900.004,700.004,805.004,805.00-1.44%216,147
Oct 29, 20254,930.004,930.004,825.004,875.004,875.00-1.12%144,073
Oct 28, 20254,825.004,980.004,825.004,930.004,930.00-0.60%174,418
Oct 27, 20254,935.005,130.004,935.004,960.004,960.000.71%259,521
Oct 24, 20254,855.004,935.004,845.004,925.004,925.000.72%166,071
Oct 23, 20254,955.004,955.004,865.004,890.004,890.00-1.41%115,781
Oct 22, 20254,825.004,960.004,730.004,960.004,960.002.90%170,739
Oct 21, 20254,760.004,960.004,760.004,820.004,820.000.31%220,719
Oct 20, 20254,740.004,825.004,660.004,805.004,805.000.84%117,739
Oct 17, 20254,870.004,870.004,755.004,765.004,765.00-2.16%180,941
Oct 16, 20254,820.004,930.004,820.004,870.004,870.000.21%168,185
Oct 15, 20254,795.004,870.004,740.004,860.004,860.002.32%171,959
Oct 14, 20254,715.004,820.004,700.004,750.004,750.000.85%143,388
Oct 13, 20254,680.004,730.004,570.004,710.004,710.000.64%74,177
Oct 10, 20254,760.004,760.004,615.004,680.004,680.000.32%111,571
Oct 2, 20254,600.004,715.004,600.004,665.004,665.001.41%100,144
Oct 1, 20254,560.004,625.004,555.004,600.004,600.001.10%45,410
Sep 30, 20254,680.004,695.004,505.004,550.004,550.00-1.83%120,288
Sep 29, 20254,570.004,670.004,570.004,635.004,635.001.42%60,826
Sep 26, 20254,720.004,770.004,510.004,570.004,570.00-3.18%138,726
Sep 25, 20254,785.004,785.004,690.004,720.004,720.00-0.63%79,979
Sep 24, 20254,840.004,850.004,670.004,750.004,750.00-1.96%109,201
Sep 23, 20254,890.004,890.004,750.004,845.004,845.00-0.41%109,306
Sep 22, 20254,740.004,955.004,740.004,865.004,865.002.10%224,358
Sep 19, 20254,820.004,850.004,750.004,765.004,765.00-1.75%106,860
Sep 18, 20254,760.004,870.004,735.004,850.004,850.002.00%150,432
Sep 17, 20254,820.004,820.004,720.004,755.004,755.00-1.35%81,741
Sep 16, 20254,720.004,825.004,680.004,820.004,820.002.34%196,100
Sep 15, 20254,675.004,750.004,605.004,710.004,710.000.86%93,871
Sep 12, 20254,655.004,790.004,650.004,670.004,670.000.54%109,237
Sep 11, 20254,715.004,745.004,645.004,645.004,645.00-2.11%85,694
Sep 10, 20254,670.004,745.004,665.004,745.004,745.001.82%99,126
Sep 9, 20254,640.004,670.004,600.004,660.004,660.000.65%55,053
Sep 8, 20254,635.004,675.004,600.004,630.004,630.00-0.32%58,270
Sep 5, 20254,690.004,695.004,600.004,645.004,645.00-0.32%46,350
Sep 4, 20254,645.004,690.004,600.004,660.004,660.001.30%51,231
Sep 3, 20254,690.004,690.004,600.004,600.004,600.00-1.92%60,373
Sep 2, 20254,680.004,755.004,620.004,690.004,690.00-0.53%82,468
Sep 1, 20254,770.004,905.004,700.004,715.004,715.00-2.78%157,738
Aug 29, 20254,750.004,890.004,715.004,850.004,850.002.86%275,563
Aug 28, 20254,660.004,745.004,595.004,715.004,715.000.96%128,821
Aug 27, 20254,550.004,670.004,495.004,670.004,670.001.97%106,267
Aug 26, 20254,500.004,630.004,500.004,580.004,580.000.66%72,673
Aug 25, 20254,500.004,570.004,500.004,550.004,550.001.11%85,740
Aug 22, 20254,530.004,650.004,455.004,500.004,500.00-0.99%117,426
Aug 21, 20254,530.004,635.004,515.004,545.004,545.00-0.33%100,374
Aug 20, 20254,640.004,640.004,420.004,560.004,560.00-0.55%208,744
Aug 19, 20254,555.004,640.004,555.004,585.004,585.00-0.22%132,646
Aug 18, 20254,775.004,775.004,590.004,595.004,595.00-4.27%217,954
Aug 14, 20254,895.004,900.004,780.004,800.004,800.00-1.94%219,039
Aug 13, 20254,770.005,240.004,715.004,895.004,895.003.27%1,822,819
Aug 12, 20254,815.004,845.004,735.004,740.004,740.00-0.84%192,861
Aug 11, 20254,805.004,855.004,745.004,780.004,780.000.95%173,116
Aug 8, 20254,715.004,835.004,715.004,735.004,735.000.42%171,570
Aug 7, 20254,685.004,750.004,630.004,715.004,715.000.96%91,159
Aug 6, 20254,675.004,685.004,605.004,670.004,670.00-0.11%142,574
Aug 5, 20254,685.004,815.004,660.004,675.004,675.00-0.21%196,813
Aug 4, 20254,620.004,740.004,600.004,685.004,685.001.52%157,024
Aug 1, 20254,850.004,900.004,590.004,615.004,615.00-6.29%333,706
Jul 31, 20254,890.005,010.004,845.004,925.004,925.000.72%293,556
Jul 30, 20254,900.005,070.004,815.004,890.004,890.002.84%544,087
Jul 29, 20254,750.004,830.004,690.004,755.004,755.00-0.83%230,717
Jul 28, 20254,925.004,985.004,770.004,795.004,795.00-1.74%290,004
Jul 25, 20254,830.005,030.004,790.004,880.004,880.00-1.81%463,646
Jul 24, 20255,040.005,450.004,920.004,970.004,970.00-1.39%3,191,490
Jul 23, 20255,150.005,170.004,965.005,040.005,040.00-1.56%474,598
Jul 22, 20255,220.005,360.005,110.005,120.005,120.00-2.85%715,733
Jul 21, 20255,660.005,680.005,270.005,270.005,270.00-0.75%1,592,157
Jul 18, 20255,540.005,810.005,200.005,310.005,310.00-3.80%5,560,117
Jul 17, 20255,860.006,170.005,410.005,520.005,520.002.99%15,050,630
Jul 16, 20254,345.005,360.004,230.005,360.005,360.0029.78%6,302,036
Jul 15, 20254,160.004,195.004,130.004,130.004,130.00-1.20%59,240
Jul 14, 20254,230.004,230.004,155.004,180.004,180.00-0.36%35,139
Jul 11, 20254,155.004,255.004,155.004,195.004,195.001.08%37,324