TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea
· Delayed Price · Currency is KRW 23,250
-400 (-1.69%)
At close: Dec 5, 2025
TOP MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 21,650.00 | 21,900.00 | 21,150.00 | 21,550.00 | 21,550.00 | 3.11% | 20,436 |
| Oct 1, 2025 | 20,350.00 | 21,250.00 | 20,350.00 | 20,900.00 | 20,900.00 | -0.24% | 28,009 |
| Sep 30, 2025 | 21,400.00 | 21,700.00 | 20,950.00 | 20,950.00 | 20,950.00 | -2.33% | 25,140 |
| Sep 29, 2025 | 21,950.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | -0.46% | 15,027 |
| Sep 26, 2025 | 22,500.00 | 22,500.00 | 21,400.00 | 21,550.00 | 21,550.00 | -3.79% | 21,389 |
| Sep 25, 2025 | 22,600.00 | 22,800.00 | 22,350.00 | 22,400.00 | 22,400.00 | -0.44% | 16,956 |
| Sep 24, 2025 | 23,200.00 | 23,750.00 | 22,050.00 | 22,500.00 | 22,500.00 | -0.88% | 26,323 |
| Sep 23, 2025 | 22,600.00 | 22,900.00 | 22,200.00 | 22,700.00 | 22,700.00 | -0.22% | 27,193 |
| Sep 22, 2025 | 23,400.00 | 23,450.00 | 22,550.00 | 22,750.00 | 22,750.00 | -2.78% | 22,630 |
| Sep 19, 2025 | 23,050.00 | 23,650.00 | 22,850.00 | 23,400.00 | 23,400.00 | 0.65% | 29,138 |
| Sep 18, 2025 | 23,800.00 | 23,800.00 | 22,800.00 | 23,250.00 | 23,250.00 | -1.48% | 30,345 |
| Sep 17, 2025 | 23,050.00 | 24,400.00 | 22,350.00 | 23,600.00 | 23,600.00 | 4.19% | 140,987 |
| Sep 16, 2025 | 22,450.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | 1.34% | 17,245 |
| Sep 15, 2025 | 22,350.00 | 22,850.00 | 22,250.00 | 22,350.00 | 22,350.00 | - | 21,319 |
| Sep 12, 2025 | 22,300.00 | 22,850.00 | 22,150.00 | 22,350.00 | 22,350.00 | 1.82% | 24,130 |
| Sep 11, 2025 | 21,750.00 | 22,800.00 | 21,700.00 | 21,950.00 | 21,950.00 | 0.92% | 64,362 |
| Sep 10, 2025 | 21,350.00 | 23,400.00 | 21,100.00 | 21,750.00 | 21,750.00 | 5.07% | 116,055 |
| Sep 9, 2025 | 20,500.00 | 20,750.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.49% | 15,343 |
| Sep 8, 2025 | 20,850.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | -1.20% | 19,662 |
| Sep 5, 2025 | 21,150.00 | 21,150.00 | 20,650.00 | 20,850.00 | 20,850.00 | 0.48% | 15,140 |
| Sep 4, 2025 | 21,000.00 | 21,200.00 | 20,700.00 | 20,750.00 | 20,750.00 | 0.97% | 19,086 |
| Sep 3, 2025 | 20,650.00 | 20,850.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.48% | 18,476 |
| Sep 2, 2025 | 21,150.00 | 21,250.00 | 20,350.00 | 20,650.00 | 20,650.00 | -2.59% | 49,495 |
| Sep 1, 2025 | 22,700.00 | 22,700.00 | 21,150.00 | 21,200.00 | 21,200.00 | -6.61% | 83,509 |
| Aug 29, 2025 | 23,200.00 | 23,200.00 | 22,650.00 | 22,700.00 | 22,700.00 | -1.94% | 39,326 |
| Aug 28, 2025 | 23,500.00 | 23,600.00 | 23,050.00 | 23,150.00 | 23,150.00 | -1.07% | 21,719 |
| Aug 27, 2025 | 23,900.00 | 23,900.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.43% | 25,171 |
| Aug 26, 2025 | 23,350.00 | 23,700.00 | 23,300.00 | 23,500.00 | 23,500.00 | - | 15,059 |
| Aug 25, 2025 | 23,200.00 | 23,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | 1.29% | 25,723 |
| Aug 22, 2025 | 23,450.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.07% | 36,365 |
| Aug 21, 2025 | 23,600.00 | 23,750.00 | 23,350.00 | 23,450.00 | 23,450.00 | -0.64% | 36,206 |
| Aug 20, 2025 | 23,800.00 | 24,100.00 | 23,300.00 | 23,600.00 | 23,600.00 | -2.88% | 51,741 |
| Aug 19, 2025 | 24,350.00 | 24,500.00 | 23,900.00 | 24,300.00 | 24,300.00 | 0.21% | 31,274 |
| Aug 18, 2025 | 25,200.00 | 25,400.00 | 24,200.00 | 24,250.00 | 24,250.00 | -5.64% | 68,585 |
| Aug 14, 2025 | 25,750.00 | 26,600.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.19% | 44,579 |
| Aug 13, 2025 | 26,350.00 | 26,350.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.58% | 22,208 |
| Aug 12, 2025 | 25,950.00 | 26,750.00 | 25,850.00 | 25,900.00 | 25,900.00 | -1.15% | 33,368 |
| Aug 11, 2025 | 25,650.00 | 26,750.00 | 25,650.00 | 26,200.00 | 26,200.00 | 2.34% | 64,847 |
| Aug 8, 2025 | 25,450.00 | 25,950.00 | 25,350.00 | 25,600.00 | 25,600.00 | -0.39% | 25,902 |
| Aug 7, 2025 | 25,750.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.19% | 19,950 |
| Aug 6, 2025 | 25,250.00 | 26,650.00 | 25,250.00 | 25,650.00 | 25,650.00 | 1.58% | 83,777 |
| Aug 5, 2025 | 24,050.00 | 25,650.00 | 24,050.00 | 25,250.00 | 25,250.00 | 5.21% | 62,227 |
| Aug 4, 2025 | 23,800.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | 0.84% | 27,546 |
| Aug 1, 2025 | 25,050.00 | 25,050.00 | 23,800.00 | 23,800.00 | 23,800.00 | -5.37% | 59,372 |
| Jul 31, 2025 | 26,100.00 | 26,400.00 | 24,700.00 | 25,150.00 | 25,150.00 | -2.33% | 55,139 |
| Jul 30, 2025 | 24,900.00 | 26,250.00 | 24,800.00 | 25,750.00 | 25,750.00 | 3.41% | 91,719 |
| Jul 29, 2025 | 25,250.00 | 25,250.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.78% | 24,875 |
| Jul 28, 2025 | 25,000.00 | 26,000.00 | 25,000.00 | 25,350.00 | 25,350.00 | 1.81% | 38,594 |
| Jul 25, 2025 | 25,050.00 | 25,750.00 | 24,550.00 | 24,900.00 | 24,900.00 | -0.40% | 47,454 |
| Jul 24, 2025 | 25,000.00 | 25,800.00 | 24,400.00 | 25,000.00 | 25,000.00 | -0.40% | 68,253 |
| Jul 23, 2025 | 25,850.00 | 25,850.00 | 24,700.00 | 25,100.00 | 25,100.00 | -1.95% | 46,236 |
| Jul 22, 2025 | 26,800.00 | 26,850.00 | 25,450.00 | 25,600.00 | 25,600.00 | -4.30% | 56,473 |
| Jul 21, 2025 | 25,400.00 | 28,400.00 | 25,350.00 | 26,750.00 | 26,750.00 | 4.49% | 330,918 |
| Jul 18, 2025 | 25,000.00 | 26,050.00 | 25,000.00 | 25,600.00 | 25,600.00 | 3.02% | 74,825 |
| Jul 17, 2025 | 24,700.00 | 25,200.00 | 24,400.00 | 24,850.00 | 24,850.00 | -0.40% | 30,833 |
| Jul 16, 2025 | 25,000.00 | 25,250.00 | 24,750.00 | 24,950.00 | 24,950.00 | -0.80% | 21,568 |
| Jul 15, 2025 | 24,850.00 | 25,750.00 | 24,650.00 | 25,150.00 | 25,150.00 | 1.21% | 31,065 |
| Jul 14, 2025 | 25,200.00 | 25,200.00 | 24,450.00 | 24,850.00 | 24,850.00 | 0.40% | 26,329 |
| Jul 11, 2025 | 24,650.00 | 25,350.00 | 24,550.00 | 24,750.00 | 24,750.00 | 0.41% | 28,153 |