Topco Media Co.,Ltd. (KOSDAQ:134580)
South Korea
· Delayed Price · Currency is KRW 1,930.00
+34.00 (1.79%)
Apr 29, 2026, 3:30 PM KST
Topco Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,890.00 | 1,930.00 | 1,830.00 | 1,930.00 | 1,930.00 | 1.79% | 237,674 |
| Apr 28, 2026 | 2,000.00 | 2,145.00 | 1,850.00 | 1,896.00 | 1,896.00 | -4.68% | 1,227,360 |
| Apr 27, 2026 | 1,655.00 | 2,030.00 | 1,631.00 | 1,989.00 | 1,989.00 | 20.18% | 3,370,828 |
| Apr 24, 2026 | 1,646.00 | 1,668.00 | 1,646.00 | 1,655.00 | 1,655.00 | 0.55% | 34,116 |
| Apr 23, 2026 | 1,638.00 | 1,661.00 | 1,611.00 | 1,646.00 | 1,646.00 | 0.67% | 35,929 |
| Apr 22, 2026 | 1,698.00 | 1,698.00 | 1,627.00 | 1,635.00 | 1,635.00 | -0.55% | 46,664 |
| Apr 21, 2026 | 1,648.00 | 1,648.00 | 1,608.00 | 1,644.00 | 1,644.00 | - | 31,651 |
| Apr 20, 2026 | 1,609.00 | 1,648.00 | 1,597.00 | 1,644.00 | 1,644.00 | 2.18% | 62,287 |
| Apr 17, 2026 | 1,628.00 | 1,628.00 | 1,590.00 | 1,609.00 | 1,609.00 | 1.19% | 43,025 |
| Apr 16, 2026 | 1,600.00 | 1,629.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.63% | 52,861 |
| Apr 15, 2026 | 1,575.00 | 1,611.00 | 1,551.00 | 1,600.00 | 1,600.00 | 1.52% | 61,364 |
| Apr 14, 2026 | 1,531.00 | 1,587.00 | 1,495.00 | 1,576.00 | 1,576.00 | 2.60% | 53,148 |
| Apr 13, 2026 | 1,500.00 | 1,557.00 | 1,497.00 | 1,536.00 | 1,536.00 | 1.19% | 22,640 |
| Apr 10, 2026 | 1,501.00 | 1,548.00 | 1,462.00 | 1,518.00 | 1,518.00 | -0.13% | 89,473 |
| Apr 9, 2026 | 1,550.00 | 1,585.00 | 1,441.00 | 1,520.00 | 1,520.00 | -1.94% | 41,934 |
| Apr 8, 2026 | 1,613.00 | 1,672.00 | 1,530.00 | 1,550.00 | 1,550.00 | -3.91% | 105,367 |
| Apr 7, 2026 | 1,626.00 | 1,675.00 | 1,505.00 | 1,613.00 | 1,613.00 | -1.65% | 43,056 |
| Apr 6, 2026 | 1,663.00 | 1,687.00 | 1,616.00 | 1,640.00 | 1,640.00 | -1.38% | 9,848 |
| Apr 3, 2026 | 1,654.00 | 1,686.00 | 1,612.00 | 1,663.00 | 1,663.00 | 0.54% | 25,625 |
| Apr 2, 2026 | 1,688.00 | 1,706.00 | 1,610.00 | 1,654.00 | 1,654.00 | -2.01% | 24,815 |
| Apr 1, 2026 | 1,729.00 | 1,769.00 | 1,660.00 | 1,688.00 | 1,688.00 | -1.11% | 57,837 |
| Mar 31, 2026 | 1,750.00 | 1,818.00 | 1,670.00 | 1,707.00 | 1,707.00 | -2.46% | 43,244 |
| Mar 30, 2026 | 1,783.00 | 1,783.00 | 1,700.00 | 1,750.00 | 1,750.00 | -0.74% | 18,420 |
| Mar 27, 2026 | 1,780.00 | 1,795.00 | 1,722.00 | 1,763.00 | 1,763.00 | -1.78% | 12,276 |
| Mar 26, 2026 | 1,740.00 | 1,840.00 | 1,737.00 | 1,795.00 | 1,795.00 | 3.16% | 25,881 |
| Mar 25, 2026 | 1,695.00 | 1,746.00 | 1,695.00 | 1,740.00 | 1,740.00 | 1.64% | 24,944 |
| Mar 24, 2026 | 1,725.00 | 1,793.00 | 1,685.00 | 1,712.00 | 1,712.00 | -1.27% | 26,296 |
| Mar 23, 2026 | 1,781.00 | 1,781.00 | 1,700.00 | 1,734.00 | 1,734.00 | -2.64% | 27,977 |
| Mar 20, 2026 | 1,800.00 | 1,850.00 | 1,700.00 | 1,781.00 | 1,781.00 | -1.06% | 68,795 |
| Mar 19, 2026 | 1,820.00 | 1,820.00 | 1,764.00 | 1,800.00 | 1,800.00 | -0.39% | 26,429 |
| Mar 18, 2026 | 1,832.00 | 1,870.00 | 1,785.00 | 1,807.00 | 1,807.00 | -1.36% | 40,344 |
| Mar 17, 2026 | 1,785.00 | 1,867.00 | 1,771.00 | 1,832.00 | 1,832.00 | 3.04% | 49,598 |
| Mar 16, 2026 | 1,770.00 | 1,785.00 | 1,726.00 | 1,778.00 | 1,778.00 | 0.45% | 13,808 |
| Mar 13, 2026 | 1,745.00 | 1,770.00 | 1,743.00 | 1,770.00 | 1,770.00 | - | 33,399 |
| Mar 12, 2026 | 1,749.00 | 1,770.00 | 1,720.00 | 1,770.00 | 1,770.00 | 1.78% | 39,782 |
| Mar 11, 2026 | 1,672.00 | 1,741.00 | 1,672.00 | 1,739.00 | 1,739.00 | 3.14% | 43,576 |
| Mar 10, 2026 | 1,642.00 | 1,749.00 | 1,642.00 | 1,686.00 | 1,686.00 | -0.06% | 40,126 |
| Mar 9, 2026 | 1,717.00 | 1,719.00 | 1,600.00 | 1,687.00 | 1,687.00 | -1.75% | 36,508 |
| Mar 6, 2026 | 1,666.00 | 1,718.00 | 1,651.00 | 1,717.00 | 1,717.00 | 3.06% | 24,077 |
| Mar 5, 2026 | 1,622.00 | 1,698.00 | 1,620.00 | 1,666.00 | 1,666.00 | 2.84% | 132,729 |
| Mar 4, 2026 | 1,718.00 | 1,764.00 | 1,430.00 | 1,620.00 | 1,620.00 | -6.47% | 220,031 |
| Mar 3, 2026 | 1,760.00 | 1,861.00 | 1,720.00 | 1,732.00 | 1,732.00 | -7.43% | 166,232 |
| Feb 27, 2026 | 1,937.00 | 1,964.00 | 1,800.00 | 1,871.00 | 1,871.00 | -4.54% | 168,398 |
| Feb 26, 2026 | 1,990.00 | 2,005.00 | 1,910.00 | 1,960.00 | 1,960.00 | -1.51% | 60,439 |
| Feb 25, 2026 | 2,060.00 | 2,060.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.49% | 69,362 |
| Feb 24, 2026 | 1,910.00 | 2,055.00 | 1,910.00 | 2,020.00 | 2,020.00 | 5.76% | 192,645 |
| Feb 23, 2026 | 1,902.00 | 1,923.00 | 1,884.00 | 1,910.00 | 1,910.00 | 0.42% | 41,697 |
| Feb 20, 2026 | 1,915.00 | 1,915.00 | 1,880.00 | 1,902.00 | 1,902.00 | 0.05% | 41,304 |
| Feb 19, 2026 | 1,950.00 | 1,998.00 | 1,901.00 | 1,901.00 | 1,901.00 | -2.51% | 71,980 |
| Feb 13, 2026 | 1,969.00 | 2,020.00 | 1,915.00 | 1,950.00 | 1,950.00 | -1.52% | 69,348 |
| Feb 12, 2026 | 1,920.00 | 2,040.00 | 1,881.00 | 1,980.00 | 1,980.00 | 4.16% | 227,177 |
| Feb 11, 2026 | 1,831.00 | 2,070.00 | 1,801.00 | 1,901.00 | 1,901.00 | 4.39% | 612,995 |
| Feb 10, 2026 | 1,795.00 | 1,854.00 | 1,790.00 | 1,821.00 | 1,821.00 | 1.45% | 44,250 |
| Feb 9, 2026 | 1,788.00 | 1,848.00 | 1,783.00 | 1,795.00 | 1,795.00 | 0.67% | 31,351 |
| Feb 6, 2026 | 1,825.00 | 1,884.00 | 1,697.00 | 1,783.00 | 1,783.00 | -3.10% | 50,719 |
| Feb 5, 2026 | 1,847.00 | 1,887.00 | 1,814.00 | 1,840.00 | 1,840.00 | -0.81% | 29,703 |
| Feb 4, 2026 | 1,839.00 | 1,886.00 | 1,763.00 | 1,855.00 | 1,855.00 | 1.09% | 62,863 |
| Feb 3, 2026 | 1,813.00 | 1,835.00 | 1,765.00 | 1,835.00 | 1,835.00 | 2.92% | 64,753 |
| Feb 2, 2026 | 1,832.00 | 1,846.00 | 1,770.00 | 1,783.00 | 1,783.00 | -3.47% | 72,578 |
| Jan 30, 2026 | 1,882.00 | 1,882.00 | 1,832.00 | 1,847.00 | 1,847.00 | -1.86% | 109,386 |
| Jan 29, 2026 | 1,898.00 | 1,929.00 | 1,842.00 | 1,882.00 | 1,882.00 | -0.84% | 51,244 |
| Jan 28, 2026 | 1,930.00 | 1,930.00 | 1,880.00 | 1,898.00 | 1,898.00 | -1.66% | 88,752 |
| Jan 27, 2026 | 1,912.00 | 1,935.00 | 1,903.00 | 1,930.00 | 1,930.00 | 0.84% | 43,610 |
| Jan 26, 2026 | 1,895.00 | 1,920.00 | 1,885.00 | 1,914.00 | 1,914.00 | 0.42% | 41,407 |
| Jan 23, 2026 | 1,897.00 | 1,922.00 | 1,877.00 | 1,906.00 | 1,906.00 | 0.74% | 40,063 |
| Jan 22, 2026 | 1,867.00 | 1,944.00 | 1,851.00 | 1,892.00 | 1,892.00 | 1.34% | 38,845 |
| Jan 21, 2026 | 1,846.00 | 1,965.00 | 1,846.00 | 1,867.00 | 1,867.00 | -2.96% | 62,361 |
| Jan 20, 2026 | 1,841.00 | 1,928.00 | 1,814.00 | 1,924.00 | 1,924.00 | 3.94% | 79,647 |
| Jan 19, 2026 | 1,884.00 | 1,892.00 | 1,780.00 | 1,851.00 | 1,851.00 | -1.75% | 93,333 |
| Jan 16, 2026 | 1,893.00 | 1,893.00 | 1,850.00 | 1,884.00 | 1,884.00 | 0.16% | 54,204 |
| Jan 15, 2026 | 1,910.00 | 1,981.00 | 1,875.00 | 1,881.00 | 1,881.00 | -1.52% | 25,001 |
| Jan 14, 2026 | 1,914.00 | 1,914.00 | 1,860.00 | 1,910.00 | 1,910.00 | -0.21% | 43,110 |
| Jan 13, 2026 | 1,901.00 | 1,997.00 | 1,893.00 | 1,914.00 | 1,914.00 | -0.98% | 48,185 |
| Jan 12, 2026 | 1,905.00 | 1,969.00 | 1,821.00 | 1,933.00 | 1,933.00 | 0.62% | 40,171 |
| Jan 9, 2026 | 1,893.00 | 1,935.00 | 1,870.00 | 1,921.00 | 1,921.00 | 1.48% | 56,148 |
| Jan 8, 2026 | 1,943.00 | 1,962.00 | 1,877.00 | 1,893.00 | 1,893.00 | -3.52% | 82,396 |
| Jan 7, 2026 | 1,995.00 | 1,995.00 | 1,922.00 | 1,962.00 | 1,962.00 | -0.61% | 79,654 |
| Jan 6, 2026 | 2,010.00 | 2,070.00 | 1,963.00 | 1,974.00 | 1,974.00 | -1.79% | 41,011 |
| Jan 5, 2026 | 2,065.00 | 2,065.00 | 1,994.00 | 2,010.00 | 2,010.00 | -2.66% | 58,527 |
| Jan 2, 2026 | 1,946.00 | 2,140.00 | 1,932.00 | 2,065.00 | 2,065.00 | 6.12% | 244,833 |
| Dec 30, 2025 | 1,939.00 | 1,966.00 | 1,925.00 | 1,946.00 | 1,946.00 | -0.46% | 24,836 |
| Dec 29, 2025 | 1,979.00 | 2,060.00 | 1,903.00 | 1,955.00 | 1,955.00 | -1.21% | 140,313 |
| Dec 26, 2025 | 1,977.00 | 2,000.00 | 1,887.00 | 1,979.00 | 1,979.00 | -0.70% | 41,997 |
| Dec 24, 2025 | 2,000.00 | 2,010.00 | 1,958.00 | 1,993.00 | 1,993.00 | -0.85% | 26,634 |
| Dec 23, 2025 | 2,040.00 | 2,080.00 | 1,974.00 | 2,010.00 | 2,010.00 | -2.66% | 117,818 |
| Dec 22, 2025 | 2,050.00 | 2,125.00 | 2,010.00 | 2,065.00 | 2,065.00 | 0.73% | 62,447 |
| Dec 19, 2025 | 2,050.00 | 2,125.00 | 1,961.00 | 2,050.00 | 2,050.00 | -0.24% | 40,111 |
| Dec 18, 2025 | 2,020.00 | 2,160.00 | 1,981.00 | 2,055.00 | 2,055.00 | 2.49% | 101,895 |
| Dec 17, 2025 | 2,030.00 | 2,105.00 | 1,998.00 | 2,005.00 | 2,005.00 | -1.96% | 102,027 |
| Dec 16, 2025 | 2,040.00 | 2,180.00 | 2,030.00 | 2,045.00 | 2,045.00 | -1.92% | 39,301 |
| Dec 15, 2025 | 2,055.00 | 2,100.00 | 2,040.00 | 2,085.00 | 2,085.00 | - | 47,264 |
| Dec 12, 2025 | 2,150.00 | 2,150.00 | 2,055.00 | 2,085.00 | 2,085.00 | -1.88% | 43,872 |
| Dec 11, 2025 | 2,100.00 | 2,185.00 | 2,090.00 | 2,125.00 | 2,125.00 | 0.71% | 20,327 |
| Dec 10, 2025 | 2,180.00 | 2,195.00 | 1,998.00 | 2,110.00 | 2,110.00 | -2.09% | 35,315 |
| Dec 9, 2025 | 2,185.00 | 2,295.00 | 2,155.00 | 2,155.00 | 2,155.00 | -2.49% | 44,639 |
| Dec 8, 2025 | 2,255.00 | 2,305.00 | 2,210.00 | 2,210.00 | 2,210.00 | -2.00% | 57,633 |
| Dec 5, 2025 | 2,200.00 | 2,275.00 | 2,130.00 | 2,255.00 | 2,255.00 | 1.58% | 88,979 |
| Dec 4, 2025 | 2,255.00 | 2,380.00 | 2,215.00 | 2,220.00 | 2,220.00 | -1.77% | 227,737 |
| Dec 3, 2025 | 2,055.00 | 2,275.00 | 2,045.00 | 2,260.00 | 2,260.00 | 12.44% | 470,579 |
| Dec 2, 2025 | 1,984.00 | 2,065.00 | 1,984.00 | 2,010.00 | 2,010.00 | 0.50% | 46,963 |