Skip to main content
Topco Media Co.,Ltd. (KOSDAQ:134580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,255.00
+35.00 (1.58%)
At close: Dec 5, 2025

Topco Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,200.002,275.002,130.002,255.002,255.001.58%88,979
Dec 4, 20252,255.002,380.002,215.002,220.002,220.00-1.77%227,737
Dec 3, 20252,055.002,275.002,045.002,260.002,260.0012.44%470,579
Dec 2, 20251,984.002,065.001,984.002,010.002,010.000.50%46,963
Dec 1, 20252,015.002,055.001,972.002,000.002,000.00-0.50%57,199
Nov 28, 20251,967.002,045.001,928.002,010.002,010.002.19%66,194
Nov 27, 20251,948.001,997.001,927.001,967.001,967.000.15%59,290
Nov 26, 20251,921.001,989.001,890.001,964.001,964.001.29%43,917
Nov 25, 20251,969.002,060.001,890.001,939.001,939.00-1.42%92,861
Nov 24, 20251,855.001,980.001,855.001,967.001,967.005.19%82,035
Nov 21, 20251,949.001,951.001,870.001,870.001,870.00-4.83%54,948
Nov 20, 20251,889.002,075.001,878.001,965.001,965.003.75%296,507
Nov 19, 20251,857.001,927.001,825.001,894.001,894.001.01%81,297
Nov 18, 20251,856.001,913.001,845.001,875.001,875.00-2.09%126,194
Nov 17, 20252,150.002,155.001,771.001,915.001,915.00-10.93%816,001
Nov 14, 20252,205.002,235.002,125.002,150.002,150.00-2.71%85,914
Nov 13, 20252,190.002,230.002,165.002,210.002,210.001.61%79,457
Nov 12, 20252,155.002,190.002,145.002,175.002,175.000.23%106,889
Nov 11, 20252,130.002,220.002,130.002,170.002,170.001.88%102,861
Nov 10, 20252,100.002,160.002,090.002,130.002,130.000.95%127,763
Nov 7, 20252,145.002,190.002,100.002,110.002,110.00-2.54%122,989
Nov 6, 20252,195.002,230.002,160.002,165.002,165.00-1.37%112,988
Nov 5, 20252,235.002,255.002,145.002,195.002,195.00-2.66%170,923
Nov 4, 20252,300.002,320.002,255.002,255.002,255.00-1.96%107,609
Nov 3, 20252,405.002,445.002,270.002,300.002,300.00-3.97%267,137
Oct 31, 20252,430.002,490.002,385.002,395.002,395.00-2.24%134,610
Oct 30, 20252,510.002,540.002,430.002,450.002,450.00-3.54%305,373
Oct 29, 20252,600.002,615.002,490.002,540.002,540.00-1.93%292,146
Oct 28, 20252,435.002,850.002,395.002,590.002,590.006.37%2,447,636
Oct 27, 20252,210.002,560.002,210.002,435.002,435.0010.43%895,734
Oct 24, 20252,250.002,285.002,190.002,205.002,205.00-2.22%110,490
Oct 23, 20252,300.002,305.002,255.002,255.002,255.00-1.96%102,695
Oct 22, 20252,290.002,345.002,210.002,300.002,300.000.66%99,685
Oct 21, 20252,225.002,330.002,225.002,285.002,285.002.01%102,289
Oct 20, 20252,200.002,240.002,155.002,240.002,240.000.90%109,071
Oct 17, 20252,205.002,250.002,175.002,220.002,220.000.68%104,178
Oct 16, 20252,265.002,345.002,195.002,205.002,205.00-2.43%184,742
Oct 15, 20252,290.002,390.002,245.002,260.002,260.00-1.53%165,588
Oct 14, 20252,310.002,420.002,255.002,295.002,295.00-1.29%155,426
Oct 13, 20252,275.002,500.002,235.002,325.002,325.000.43%417,757
Oct 10, 20252,375.002,490.002,280.002,315.002,315.00-3.34%145,907
Oct 2, 20252,360.002,430.002,330.002,395.002,395.000.84%115,890
Oct 1, 20252,420.002,495.002,360.002,375.002,375.00-2.86%173,495
Sep 30, 20252,495.002,575.002,415.002,445.002,445.00-1.81%210,043
Sep 29, 20252,525.002,585.002,490.002,490.002,490.00-1.58%140,037
Sep 26, 20252,610.002,610.002,515.002,530.002,530.00-2.50%216,272
Sep 25, 20252,595.002,640.002,570.002,595.002,595.00-0.57%285,030
Sep 24, 20252,685.002,700.002,610.002,610.002,610.00-3.51%408,311
Sep 23, 20252,700.002,800.002,670.002,705.002,705.00-0.92%403,119
Sep 22, 20252,825.002,925.002,690.002,730.002,730.00-2.50%854,869
Sep 19, 20252,930.002,945.002,740.002,800.002,800.00-4.44%1,026,021
Sep 18, 20252,725.003,155.002,670.002,930.002,930.007.52%9,432,094
Sep 17, 20252,850.002,920.002,675.002,725.002,725.00-6.68%2,057,519
Sep 16, 20252,745.003,110.002,615.002,920.002,920.0016.57%21,841,750
Sep 15, 20252,500.002,610.002,445.002,505.002,505.001.21%492,382
Sep 12, 20252,440.002,480.002,380.002,475.002,475.001.85%192,786
Sep 11, 20252,390.002,435.002,357.002,430.002,430.001.04%205,506
Sep 10, 20252,350.002,485.002,320.002,405.002,405.002.34%248,983
Sep 9, 20252,400.002,400.002,295.002,350.002,350.00-0.42%265,882
Sep 8, 20252,355.002,430.002,280.002,360.002,360.00-0.84%259,624
Sep 5, 20252,485.002,525.002,375.002,380.002,380.00-4.23%300,837
Sep 4, 20252,400.002,530.002,395.002,485.002,485.002.90%414,811
Sep 3, 20252,475.002,485.002,385.002,415.002,415.00-4.17%426,505
Sep 2, 20252,450.002,525.002,445.002,520.002,520.002.44%368,989
Sep 1, 20252,640.002,640.002,415.002,460.002,460.00-4.84%543,697
Aug 29, 20252,550.002,595.002,470.002,585.002,585.001.37%505,756
Aug 28, 20252,570.002,710.002,550.002,550.002,550.00-1.54%614,004
Aug 27, 20252,655.002,790.002,590.002,590.002,590.00-2.26%1,026,231
Aug 26, 20252,760.003,015.002,605.002,650.002,650.00-4.16%5,035,297
Aug 25, 20252,635.003,075.002,550.002,765.002,765.002.98%14,107,900
Aug 22, 20252,700.002,725.002,610.002,685.002,685.00-0.74%1,826,627
Aug 21, 20252,395.003,120.002,375.002,705.002,705.0011.55%25,755,420
Aug 20, 20252,480.002,530.002,335.002,425.002,425.00-4.15%1,495,742
Aug 19, 20252,645.002,690.002,485.002,530.002,530.00-2.32%3,047,804
Aug 18, 20252,180.002,750.002,125.002,590.002,590.0020.47%24,284,580
Aug 14, 20251,870.002,375.001,828.002,150.002,150.0017.61%15,887,300
Aug 13, 20251,843.001,852.001,800.001,828.001,828.000.99%40,960
Aug 12, 20251,829.001,831.001,803.001,810.001,810.00-1.04%49,787
Aug 11, 20251,829.001,840.001,803.001,829.001,829.00-46,159
Aug 8, 20251,830.001,859.001,801.001,829.001,829.00-0.11%48,977
Aug 7, 20251,826.001,859.001,820.001,831.001,831.000.60%51,298
Aug 6, 20251,843.001,858.001,802.001,820.001,820.00-1.25%39,483
Aug 5, 20251,824.001,849.001,801.001,843.001,843.001.10%49,120
Aug 4, 20251,777.001,870.001,777.001,823.001,823.002.70%104,276
Aug 1, 20251,810.001,823.001,762.001,775.001,775.00-2.74%82,724
Jul 31, 20251,848.001,849.001,780.001,825.001,825.00-0.82%70,711
Jul 30, 20251,783.001,840.001,776.001,840.001,840.003.31%61,580
Jul 29, 20251,772.001,802.001,750.001,781.001,781.00-0.45%109,429
Jul 28, 20251,805.001,820.001,773.001,789.001,789.00-1.43%223,444
Jul 25, 20251,829.001,946.001,806.001,815.001,815.00-1.68%279,232
Jul 24, 20251,832.002,015.001,805.001,846.001,846.000.93%1,297,275
Jul 23, 20251,984.002,000.001,829.001,829.001,829.00-5.72%1,364,675
Jul 22, 20251,832.002,290.001,801.001,940.001,940.007.78%12,209,280
Jul 21, 20251,695.002,060.001,695.001,800.001,800.006.19%5,316,975
Jul 18, 20251,700.001,719.001,676.001,695.001,695.00-1.05%36,908
Jul 17, 20251,723.001,729.001,696.001,713.001,713.000.06%31,672
Jul 16, 20251,733.001,733.001,696.001,712.001,712.00-1.21%26,084
Jul 15, 20251,735.001,735.001,701.001,733.001,733.00-0.12%37,639
Jul 14, 20251,752.001,755.001,719.001,735.001,735.00-0.97%15,535
Jul 11, 20251,789.001,789.001,750.001,752.001,752.00-1.57%28,363