TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea
· Delayed Price · Currency is KRW 17,670
+670 (3.94%)
Mar 10, 2026, 12:10 PM KST
TOP MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,400.00 | 17,400.00 | 16,310.00 | 17,000.00 | 17,000.00 | -5.61% | 43,318 |
| Mar 6, 2026 | 17,450.00 | 18,120.00 | 17,150.00 | 18,010.00 | 18,010.00 | 1.92% | 69,718 |
| Mar 5, 2026 | 16,500.00 | 17,800.00 | 16,500.00 | 17,670.00 | 17,670.00 | 14.29% | 53,816 |
| Mar 4, 2026 | 18,660.00 | 18,670.00 | 15,440.00 | 15,460.00 | 15,460.00 | -17.33% | 132,491 |
| Mar 3, 2026 | 19,440.00 | 20,100.00 | 18,700.00 | 18,700.00 | 18,700.00 | -5.08% | 81,632 |
| Feb 27, 2026 | 19,860.00 | 19,870.00 | 19,450.00 | 19,700.00 | 19,700.00 | -0.96% | 55,558 |
| Feb 26, 2026 | 20,100.00 | 20,300.00 | 19,600.00 | 19,890.00 | 19,890.00 | -1.29% | 63,606 |
| Feb 25, 2026 | 20,250.00 | 20,550.00 | 20,000.00 | 20,150.00 | 20,150.00 | - | 36,666 |
| Feb 24, 2026 | 20,350.00 | 20,950.00 | 20,100.00 | 20,150.00 | 20,150.00 | -0.98% | 48,273 |
| Feb 23, 2026 | 21,100.00 | 21,450.00 | 20,200.00 | 20,350.00 | 20,350.00 | -3.33% | 42,972 |
| Feb 20, 2026 | 21,100.00 | 21,350.00 | 20,750.00 | 21,050.00 | 21,050.00 | -1.17% | 21,314 |
| Feb 19, 2026 | 20,500.00 | 21,400.00 | 20,400.00 | 21,300.00 | 21,300.00 | 4.16% | 28,154 |
| Feb 13, 2026 | 21,450.00 | 21,450.00 | 20,400.00 | 20,450.00 | 20,450.00 | -4.66% | 39,605 |
| Feb 12, 2026 | 21,450.00 | 21,650.00 | 21,000.00 | 21,450.00 | 21,450.00 | 0.70% | 14,241 |
| Feb 11, 2026 | 21,750.00 | 22,200.00 | 21,050.00 | 21,300.00 | 21,300.00 | -2.07% | 14,467 |
| Feb 10, 2026 | 21,900.00 | 22,300.00 | 21,400.00 | 21,750.00 | 21,750.00 | -1.36% | 45,268 |
| Feb 9, 2026 | 21,300.00 | 22,100.00 | 21,300.00 | 22,050.00 | 22,050.00 | 4.50% | 17,190 |
| Feb 6, 2026 | 21,300.00 | 21,500.00 | 20,200.00 | 21,100.00 | 21,100.00 | -3.21% | 27,984 |
| Feb 5, 2026 | 22,550.00 | 22,750.00 | 21,650.00 | 21,800.00 | 21,800.00 | -3.96% | 26,827 |
| Feb 4, 2026 | 21,900.00 | 22,700.00 | 21,900.00 | 22,700.00 | 22,700.00 | - | 37,877 |
| Feb 3, 2026 | 22,150.00 | 22,700.00 | 21,950.00 | 22,700.00 | 22,700.00 | 2.95% | 32,887 |
| Feb 2, 2026 | 23,400.00 | 23,800.00 | 22,000.00 | 22,050.00 | 22,050.00 | -5.77% | 40,961 |
| Jan 30, 2026 | 24,000.00 | 24,500.00 | 23,050.00 | 23,400.00 | 23,400.00 | -2.30% | 38,766 |
| Jan 29, 2026 | 23,900.00 | 24,200.00 | 22,600.00 | 23,950.00 | 23,950.00 | 0.63% | 74,818 |
| Jan 28, 2026 | 22,900.00 | 24,300.00 | 22,900.00 | 23,800.00 | 23,800.00 | 4.16% | 92,404 |
| Jan 27, 2026 | 22,800.00 | 23,400.00 | 22,350.00 | 22,850.00 | 22,850.00 | 0.22% | 45,244 |
| Jan 26, 2026 | 21,550.00 | 22,850.00 | 21,550.00 | 22,800.00 | 22,800.00 | 6.54% | 57,920 |
| Jan 23, 2026 | 22,250.00 | 22,900.00 | 20,950.00 | 21,400.00 | 21,400.00 | -1.83% | 48,303 |
| Jan 22, 2026 | 20,400.00 | 21,950.00 | 20,400.00 | 21,800.00 | 21,800.00 | 7.13% | 84,948 |
| Jan 21, 2026 | 20,950.00 | 20,950.00 | 19,980.00 | 20,350.00 | 20,350.00 | -2.86% | 31,382 |
| Jan 20, 2026 | 20,800.00 | 21,650.00 | 20,400.00 | 20,950.00 | 20,950.00 | -0.48% | 43,313 |
| Jan 19, 2026 | 19,500.00 | 21,950.00 | 19,500.00 | 21,050.00 | 21,050.00 | 7.02% | 93,520 |
| Jan 16, 2026 | 20,100.00 | 20,500.00 | 19,660.00 | 19,670.00 | 19,670.00 | -1.65% | 22,724 |
| Jan 15, 2026 | 19,500.00 | 21,050.00 | 19,240.00 | 20,000.00 | 20,000.00 | 2.56% | 29,611 |
| Jan 14, 2026 | 19,700.00 | 19,880.00 | 19,360.00 | 19,500.00 | 19,500.00 | -1.02% | 20,739 |
| Jan 13, 2026 | 19,400.00 | 19,750.00 | 19,340.00 | 19,700.00 | 19,700.00 | 1.55% | 14,478 |
| Jan 12, 2026 | 19,200.00 | 20,200.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.04% | 27,688 |
| Jan 9, 2026 | 19,130.00 | 19,290.00 | 18,750.00 | 19,200.00 | 19,200.00 | -0.05% | 31,439 |
| Jan 8, 2026 | 20,850.00 | 20,850.00 | 19,000.00 | 19,210.00 | 19,210.00 | -4.90% | 54,018 |
| Jan 7, 2026 | 21,000.00 | 21,050.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.81% | 48,512 |
| Jan 6, 2026 | 21,300.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.72% | 21,220 |
| Jan 5, 2026 | 20,450.00 | 21,200.00 | 20,450.00 | 20,850.00 | 20,850.00 | 1.21% | 21,549 |
| Jan 2, 2026 | 21,050.00 | 21,050.00 | 20,400.00 | 20,600.00 | 20,600.00 | -1.67% | 18,008 |
| Dec 30, 2025 | 20,900.00 | 20,950.00 | 20,550.00 | 20,950.00 | 20,950.00 | - | 18,283 |
| Dec 29, 2025 | 21,250.00 | 21,500.00 | 20,950.00 | 20,950.00 | 20,950.00 | -1.41% | 16,471 |
| Dec 26, 2025 | 21,500.00 | 21,550.00 | 21,100.00 | 21,250.00 | 21,250.00 | -1.16% | 15,693 |
| Dec 24, 2025 | 21,450.00 | 21,900.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.23% | 8,491 |
| Dec 23, 2025 | 21,200.00 | 22,250.00 | 21,200.00 | 21,450.00 | 21,450.00 | - | 22,198 |
| Dec 22, 2025 | 21,300.00 | 21,900.00 | 21,300.00 | 21,450.00 | 21,450.00 | 0.23% | 13,871 |
| Dec 19, 2025 | 21,500.00 | 21,650.00 | 20,950.00 | 21,400.00 | 21,400.00 | -1.15% | 15,737 |
| Dec 18, 2025 | 21,800.00 | 21,800.00 | 20,900.00 | 21,650.00 | 21,650.00 | -0.69% | 10,005 |
| Dec 17, 2025 | 22,150.00 | 22,350.00 | 21,600.00 | 21,800.00 | 21,800.00 | -2.24% | 16,073 |
| Dec 16, 2025 | 23,000.00 | 24,750.00 | 21,850.00 | 22,300.00 | 22,300.00 | -3.88% | 25,589 |
| Dec 15, 2025 | 22,950.00 | 23,400.00 | 22,800.00 | 23,200.00 | 23,200.00 | -0.43% | 9,339 |
| Dec 12, 2025 | 23,300.00 | 23,750.00 | 22,950.00 | 23,300.00 | 23,300.00 | - | 9,747 |
| Dec 11, 2025 | 23,950.00 | 23,950.00 | 23,000.00 | 23,300.00 | 23,300.00 | -0.43% | 9,073 |
| Dec 10, 2025 | 24,300.00 | 24,500.00 | 23,350.00 | 23,400.00 | 23,400.00 | -2.09% | 26,365 |
| Dec 9, 2025 | 23,850.00 | 24,400.00 | 23,550.00 | 23,900.00 | 23,900.00 | 0.21% | 14,105 |
| Dec 8, 2025 | 23,050.00 | 24,000.00 | 23,000.00 | 23,850.00 | 23,850.00 | 2.58% | 29,608 |
| Dec 5, 2025 | 23,700.00 | 24,400.00 | 22,550.00 | 23,250.00 | 23,250.00 | -1.69% | 14,389 |
| Dec 4, 2025 | 23,500.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | -0.21% | 21,787 |
| Dec 3, 2025 | 22,900.00 | 24,200.00 | 22,550.00 | 23,700.00 | 23,700.00 | 3.95% | 41,231 |
| Dec 2, 2025 | 22,350.00 | 23,100.00 | 22,150.00 | 22,800.00 | 22,800.00 | 0.66% | 16,426 |
| Dec 1, 2025 | 22,300.00 | 22,850.00 | 22,050.00 | 22,650.00 | 22,650.00 | 2.49% | 13,386 |
| Nov 28, 2025 | 21,400.00 | 22,300.00 | 21,400.00 | 22,100.00 | 22,100.00 | 3.27% | 13,220 |
| Nov 27, 2025 | 21,600.00 | 21,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.93% | 21,099 |
| Nov 26, 2025 | 20,800.00 | 21,700.00 | 20,800.00 | 21,600.00 | 21,600.00 | 4.10% | 28,370 |
| Nov 25, 2025 | 20,650.00 | 21,100.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1.22% | 21,127 |
| Nov 24, 2025 | 20,900.00 | 20,900.00 | 20,450.00 | 20,500.00 | 20,500.00 | -1.68% | 25,809 |
| Nov 21, 2025 | 21,400.00 | 21,400.00 | 20,700.00 | 20,850.00 | 20,850.00 | -4.58% | 25,228 |
| Nov 20, 2025 | 21,400.00 | 22,000.00 | 21,300.00 | 21,850.00 | 21,850.00 | 2.82% | 15,678 |
| Nov 19, 2025 | 21,200.00 | 21,800.00 | 20,900.00 | 21,250.00 | 21,250.00 | -1.39% | 26,944 |
| Nov 18, 2025 | 22,300.00 | 22,850.00 | 21,300.00 | 21,550.00 | 21,550.00 | -4.86% | 34,512 |
| Nov 17, 2025 | 23,850.00 | 23,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | -3.41% | 19,993 |
| Nov 14, 2025 | 23,700.00 | 24,050.00 | 23,200.00 | 23,450.00 | 23,450.00 | -4.67% | 35,830 |
| Nov 13, 2025 | 24,300.00 | 24,600.00 | 23,750.00 | 24,600.00 | 24,600.00 | 1.23% | 15,970 |
| Nov 12, 2025 | 23,700.00 | 24,850.00 | 23,400.00 | 24,300.00 | 24,300.00 | 2.10% | 19,795 |
| Nov 11, 2025 | 23,900.00 | 24,800.00 | 23,550.00 | 23,800.00 | 23,800.00 | -0.21% | 23,072 |
| Nov 10, 2025 | 23,150.00 | 24,050.00 | 22,900.00 | 23,850.00 | 23,850.00 | 3.02% | 19,741 |
| Nov 7, 2025 | 24,000.00 | 24,200.00 | 23,000.00 | 23,150.00 | 23,150.00 | -5.51% | 35,903 |
| Nov 6, 2025 | 25,100.00 | 25,600.00 | 24,100.00 | 24,500.00 | 24,500.00 | - | 25,781 |
| Nov 5, 2025 | 25,350.00 | 25,400.00 | 23,750.00 | 24,500.00 | 24,500.00 | -4.48% | 52,263 |
| Nov 4, 2025 | 25,950.00 | 27,000.00 | 25,400.00 | 25,650.00 | 25,650.00 | -0.39% | 35,240 |
| Nov 3, 2025 | 26,150.00 | 26,250.00 | 25,500.00 | 25,750.00 | 25,750.00 | -1.34% | 42,665 |
| Oct 31, 2025 | 26,100.00 | 26,950.00 | 25,800.00 | 26,100.00 | 26,100.00 | - | 29,503 |
| Oct 30, 2025 | 27,050.00 | 27,350.00 | 25,950.00 | 26,100.00 | 26,100.00 | -3.51% | 59,170 |
| Oct 29, 2025 | 27,800.00 | 27,800.00 | 26,850.00 | 27,050.00 | 27,050.00 | -2.70% | 46,890 |
| Oct 28, 2025 | 27,200.00 | 28,550.00 | 26,450.00 | 27,800.00 | 27,800.00 | 2.02% | 100,938 |
| Oct 27, 2025 | 27,850.00 | 28,650.00 | 26,550.00 | 27,250.00 | 27,250.00 | - | 91,962 |
| Oct 24, 2025 | 26,500.00 | 27,500.00 | 26,350.00 | 27,250.00 | 27,250.00 | 4.41% | 97,557 |
| Oct 23, 2025 | 27,250.00 | 27,900.00 | 26,000.00 | 26,100.00 | 26,100.00 | -4.22% | 67,541 |
| Oct 22, 2025 | 25,550.00 | 27,500.00 | 25,050.00 | 27,250.00 | 27,250.00 | 7.71% | 134,686 |
| Oct 21, 2025 | 25,450.00 | 26,600.00 | 24,900.00 | 25,300.00 | 25,300.00 | -1.17% | 114,602 |
| Oct 20, 2025 | 24,650.00 | 26,000.00 | 24,400.00 | 25,600.00 | 25,600.00 | 4.49% | 104,505 |
| Oct 17, 2025 | 25,000.00 | 25,250.00 | 23,850.00 | 24,500.00 | 24,500.00 | - | 132,747 |
| Oct 16, 2025 | 23,200.00 | 24,850.00 | 22,500.00 | 24,500.00 | 24,500.00 | 5.60% | 112,265 |
| Oct 15, 2025 | 22,900.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1.31% | 12,418 |
| Oct 14, 2025 | 23,400.00 | 24,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | -1.51% | 52,556 |
| Oct 13, 2025 | 21,000.00 | 23,300.00 | 20,700.00 | 23,250.00 | 23,250.00 | 8.14% | 76,679 |
| Oct 10, 2025 | 21,600.00 | 22,000.00 | 21,000.00 | 21,500.00 | 21,500.00 | -0.23% | 30,098 |