TOP MATERIAL Co., Ltd (KOSDAQ:360070)
South Korea
· Delayed Price · Currency is KRW 21,000
+300 (1.45%)
Apr 29, 2026, 3:30 PM KST
TOP MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20,900.00 | 21,100.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1.45% | 20,862 |
| Apr 28, 2026 | 20,750.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.19% | 26,020 |
| Apr 27, 2026 | 21,350.00 | 21,350.00 | 20,000.00 | 20,950.00 | 20,950.00 | -1.87% | 31,091 |
| Apr 24, 2026 | 20,700.00 | 21,400.00 | 20,550.00 | 21,350.00 | 21,350.00 | 3.14% | 28,560 |
| Apr 23, 2026 | 21,950.00 | 21,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | -4.61% | 48,796 |
| Apr 22, 2026 | 21,850.00 | 22,100.00 | 20,750.00 | 21,700.00 | 21,700.00 | - | 46,616 |
| Apr 21, 2026 | 20,500.00 | 22,150.00 | 20,300.00 | 21,700.00 | 21,700.00 | 7.43% | 142,479 |
| Apr 20, 2026 | 20,150.00 | 20,750.00 | 19,700.00 | 20,200.00 | 20,200.00 | 0.25% | 59,115 |
| Apr 17, 2026 | 19,160.00 | 20,250.00 | 18,960.00 | 20,150.00 | 20,150.00 | 5.72% | 73,412 |
| Apr 16, 2026 | 18,720.00 | 19,150.00 | 18,600.00 | 19,060.00 | 19,060.00 | 2.20% | 33,578 |
| Apr 15, 2026 | 18,370.00 | 18,680.00 | 18,170.00 | 18,650.00 | 18,650.00 | 1.80% | 38,084 |
| Apr 14, 2026 | 17,970.00 | 18,490.00 | 17,970.00 | 18,320.00 | 18,320.00 | 2.18% | 31,086 |
| Apr 13, 2026 | 17,850.00 | 18,150.00 | 17,590.00 | 17,930.00 | 17,930.00 | 0.73% | 29,033 |
| Apr 10, 2026 | 17,720.00 | 18,210.00 | 17,660.00 | 17,800.00 | 17,800.00 | 0.51% | 26,926 |
| Apr 9, 2026 | 17,530.00 | 17,900.00 | 17,450.00 | 17,710.00 | 17,710.00 | 0.06% | 17,414 |
| Apr 8, 2026 | 17,360.00 | 17,880.00 | 17,220.00 | 17,700.00 | 17,700.00 | 4.98% | 37,278 |
| Apr 7, 2026 | 17,410.00 | 18,470.00 | 16,840.00 | 16,860.00 | 16,860.00 | -3.05% | 131,473 |
| Apr 6, 2026 | 17,600.00 | 22,650.00 | 17,390.00 | 17,390.00 | 17,390.00 | -1.19% | 609,472 |
| Apr 3, 2026 | 17,800.00 | 18,090.00 | 17,330.00 | 17,600.00 | 17,600.00 | 0.63% | 18,519 |
| Apr 2, 2026 | 18,220.00 | 19,210.00 | 17,400.00 | 17,490.00 | 17,490.00 | -3.37% | 36,368 |
| Apr 1, 2026 | 17,770.00 | 18,280.00 | 17,770.00 | 18,100.00 | 18,100.00 | 2.09% | 15,651 |
| Mar 31, 2026 | 18,100.00 | 18,400.00 | 17,550.00 | 17,730.00 | 17,730.00 | -1.61% | 31,807 |
| Mar 30, 2026 | 16,990.00 | 18,440.00 | 16,940.00 | 18,020.00 | 18,020.00 | 1.12% | 36,117 |
| Mar 27, 2026 | 17,360.00 | 17,980.00 | 16,810.00 | 17,820.00 | 17,820.00 | 1.83% | 27,504 |
| Mar 26, 2026 | 18,260.00 | 18,260.00 | 17,500.00 | 17,500.00 | 17,500.00 | -3.31% | 18,937 |
| Mar 25, 2026 | 16,930.00 | 18,180.00 | 16,930.00 | 18,100.00 | 18,100.00 | 6.91% | 34,115 |
| Mar 24, 2026 | 16,720.00 | 17,220.00 | 16,700.00 | 16,930.00 | 16,930.00 | 1.93% | 25,459 |
| Mar 23, 2026 | 17,450.00 | 17,590.00 | 16,610.00 | 16,610.00 | 16,610.00 | -6.42% | 24,586 |
| Mar 20, 2026 | 17,800.00 | 17,910.00 | 17,560.00 | 17,750.00 | 17,750.00 | 0.28% | 14,765 |
| Mar 19, 2026 | 18,150.00 | 18,150.00 | 17,510.00 | 17,700.00 | 17,700.00 | -2.48% | 23,915 |
| Mar 18, 2026 | 18,400.00 | 18,630.00 | 18,030.00 | 18,150.00 | 18,150.00 | -0.17% | 20,862 |
| Mar 17, 2026 | 18,310.00 | 18,580.00 | 18,150.00 | 18,180.00 | 18,180.00 | -0.66% | 27,157 |
| Mar 16, 2026 | 18,900.00 | 18,900.00 | 18,030.00 | 18,300.00 | 18,300.00 | -1.24% | 45,753 |
| Mar 13, 2026 | 18,480.00 | 18,660.00 | 17,660.00 | 18,530.00 | 18,530.00 | 0.22% | 17,962 |
| Mar 12, 2026 | 17,890.00 | 18,600.00 | 17,720.00 | 18,490.00 | 18,490.00 | 3.35% | 26,878 |
| Mar 11, 2026 | 17,990.00 | 18,270.00 | 17,500.00 | 17,890.00 | 17,890.00 | -0.28% | 30,076 |
| Mar 10, 2026 | 17,310.00 | 17,990.00 | 17,310.00 | 17,940.00 | 17,940.00 | 5.53% | 39,658 |
| 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 |