Topsun co., Ltd (XKON:180060)
South Korea
· Delayed Price · Currency is KRW 7,290.00
-80.00 (-1.09%)
At close: Mar 9, 2026
Topsun co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,400.00 | 7,490.00 | 7,000.00 | 7,290.00 | 7,290.00 | -1.09% | 5,829 |
| Mar 6, 2026 | 7,400.00 | 7,400.00 | 6,810.00 | 7,370.00 | 7,370.00 | -0.14% | 2,020 |
| Mar 5, 2026 | 7,190.00 | 7,400.00 | 7,000.00 | 7,380.00 | 7,380.00 | 5.43% | 292 |
| Mar 4, 2026 | 7,490.00 | 7,490.00 | 6,800.00 | 7,000.00 | 7,000.00 | -6.54% | 5,366 |
| Mar 3, 2026 | 7,490.00 | 7,500.00 | 7,490.00 | 7,490.00 | 7,490.00 | - | 610 |
| Feb 27, 2026 | 7,500.00 | 7,530.00 | 7,390.00 | 7,490.00 | 7,490.00 | -1.19% | 1,741 |
| Feb 26, 2026 | 7,750.00 | 7,800.00 | 7,460.00 | 7,580.00 | 7,580.00 | -2.57% | 1,911 |
| Feb 25, 2026 | 7,680.00 | 8,270.00 | 7,680.00 | 7,780.00 | 7,780.00 | 1.04% | 36,966 |
| Feb 24, 2026 | 7,400.00 | 7,850.00 | 7,400.00 | 7,700.00 | 7,700.00 | 4.05% | 18,835 |
| Feb 23, 2026 | 7,200.00 | 7,410.00 | 7,100.00 | 7,400.00 | 7,400.00 | 5.87% | 10,151 |
| Feb 20, 2026 | 7,070.00 | 7,070.00 | 6,920.00 | 6,990.00 | 6,990.00 | -2.10% | 2,762 |
| Feb 19, 2026 | 7,190.00 | 7,400.00 | 6,920.00 | 7,140.00 | 7,140.00 | -0.70% | 9,711 |
| Feb 13, 2026 | 7,000.00 | 7,190.00 | 6,910.00 | 7,190.00 | 7,190.00 | 1.55% | 175 |
| Feb 12, 2026 | 7,100.00 | 7,100.00 | 6,160.00 | 7,080.00 | 7,080.00 | -0.28% | 1,098 |
| Feb 11, 2026 | 7,200.00 | 7,200.00 | 6,960.00 | 7,100.00 | 7,100.00 | -0.28% | 15,677 |
| Feb 10, 2026 | 7,200.00 | 7,200.00 | 6,960.00 | 7,120.00 | 7,120.00 | 0.71% | 1,597 |
| Feb 9, 2026 | 7,180.00 | 7,180.00 | 6,900.00 | 7,070.00 | 7,070.00 | -0.14% | 1,027 |
| Feb 6, 2026 | 7,180.00 | 7,180.00 | 6,960.00 | 7,080.00 | 7,080.00 | 0.57% | 164 |
| Feb 5, 2026 | 7,200.00 | 7,200.00 | 6,910.00 | 7,040.00 | 7,040.00 | -1.12% | 2,050 |
| Feb 4, 2026 | 7,180.00 | 7,180.00 | 6,890.00 | 7,120.00 | 7,120.00 | - | 1,684 |
| Feb 3, 2026 | 7,140.00 | 7,140.00 | 7,120.00 | 7,120.00 | 7,120.00 | -0.28% | 71 |
| Feb 2, 2026 | 7,200.00 | 7,200.00 | 6,950.00 | 7,140.00 | 7,140.00 | -0.14% | 60 |
| Jan 30, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.28% | 4,213 |
| Jan 29, 2026 | 7,030.00 | 7,200.00 | 7,030.00 | 7,130.00 | 7,130.00 | 1.42% | 4,870 |
| Jan 28, 2026 | 7,090.00 | 7,090.00 | 6,930.00 | 7,030.00 | 7,030.00 | -0.85% | 795 |
| Jan 27, 2026 | 7,190.00 | 7,200.00 | 7,000.00 | 7,090.00 | 7,090.00 | - | 6,953 |
| Jan 26, 2026 | 7,300.00 | 7,380.00 | 7,000.00 | 7,090.00 | 7,090.00 | -1.53% | 15,893 |
| Jan 23, 2026 | 7,290.00 | 7,480.00 | 6,900.00 | 7,200.00 | 7,200.00 | -1.23% | 7,005 |
| Jan 22, 2026 | 7,100.00 | 7,350.00 | 7,100.00 | 7,290.00 | 7,290.00 | -1.09% | 1,244 |
| Jan 21, 2026 | 7,470.00 | 7,470.00 | 7,100.00 | 7,370.00 | 7,370.00 | -1.60% | 868 |
| Jan 20, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,490.00 | 7,490.00 | -0.13% | 182 |
| Jan 19, 2026 | 7,600.00 | 7,620.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.96% | 11,072 |
| Jan 16, 2026 | 7,280.00 | 7,650.00 | 7,000.00 | 7,650.00 | 7,650.00 | 5.08% | 237,966 |
| Jan 15, 2026 | 6,940.00 | 7,290.00 | 6,880.00 | 7,280.00 | 7,280.00 | 4.60% | 1,146 |
| Jan 14, 2026 | 6,990.00 | 6,990.00 | 6,830.00 | 6,960.00 | 6,960.00 | 1.02% | 1,159 |
| Jan 13, 2026 | 7,000.00 | 7,210.00 | 6,790.00 | 6,890.00 | 6,890.00 | -5.49% | 7,774 |
| Jan 12, 2026 | 7,490.00 | 7,490.00 | 7,000.00 | 7,290.00 | 7,290.00 | -0.55% | 194 |
| Jan 9, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,330.00 | 7,330.00 | 2.23% | 48 |
| Jan 8, 2026 | 7,370.00 | 7,370.00 | 6,900.00 | 7,170.00 | 7,170.00 | -2.18% | 639 |
| Jan 7, 2026 | 7,490.00 | 7,490.00 | 7,090.00 | 7,330.00 | 7,330.00 | -0.68% | 95 |
| Jan 6, 2026 | 7,400.00 | 7,400.00 | 7,210.00 | 7,380.00 | 7,380.00 | 0.14% | 13 |
| Jan 5, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,370.00 | 7,370.00 | 2.65% | 178 |
| Jan 2, 2026 | 7,200.00 | 7,200.00 | 7,070.00 | 7,180.00 | 7,180.00 | -0.14% | 346 |
| Dec 30, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,190.00 | 7,190.00 | 0.42% | 247 |
| Dec 29, 2025 | 7,200.00 | 7,200.00 | 6,840.00 | 7,160.00 | 7,160.00 | 2.29% | 49 |
| Dec 26, 2025 | 7,500.00 | 7,500.00 | 6,990.00 | 7,000.00 | 7,000.00 | -6.54% | 4,276 |
| Dec 24, 2025 | 7,400.00 | 7,550.00 | 7,400.00 | 7,490.00 | 7,490.00 | 1.35% | 1,591 |
| Dec 23, 2025 | 7,200.00 | 7,490.00 | 7,200.00 | 7,390.00 | 7,390.00 | 5.72% | 325 |
| Dec 22, 2025 | 7,200.00 | 7,200.00 | 6,850.00 | 6,990.00 | 6,990.00 | -2.78% | 3,007 |
| Dec 19, 2025 | 6,980.00 | 7,190.00 | 6,980.00 | 7,190.00 | 7,190.00 | 2.86% | 516 |
| Dec 18, 2025 | 6,990.00 | 6,990.00 | 6,850.00 | 6,990.00 | 6,990.00 | - | 97 |
| Dec 17, 2025 | 6,890.00 | 6,990.00 | 6,600.00 | 6,990.00 | 6,990.00 | 1.75% | 1,873 |
| Dec 16, 2025 | 6,890.00 | 6,890.00 | 6,680.00 | 6,870.00 | 6,870.00 | 0.59% | 3,209 |
| Dec 15, 2025 | 7,200.00 | 7,200.00 | 6,710.00 | 6,830.00 | 6,830.00 | - | 756 |
| Dec 12, 2025 | 7,000.00 | 7,000.00 | 6,820.00 | 6,830.00 | 6,830.00 | -2.01% | 1,170 |
| Dec 11, 2025 | 6,920.00 | 6,970.00 | 6,820.00 | 6,970.00 | 6,970.00 | 1.90% | 632 |
| Dec 10, 2025 | 7,180.00 | 7,180.00 | 6,650.00 | 6,840.00 | 6,840.00 | -3.25% | 12,234 |
| Dec 9, 2025 | 7,340.00 | 7,340.00 | 6,900.00 | 7,070.00 | 7,070.00 | -1.94% | 3,860 |
| Dec 8, 2025 | 7,500.00 | 7,500.00 | 7,100.00 | 7,210.00 | 7,210.00 | -3.87% | 7,215 |
| Dec 5, 2025 | 7,400.00 | 7,500.00 | 7,150.00 | 7,500.00 | 7,500.00 | 1.90% | 1,888 |
| Dec 4, 2025 | 7,390.00 | 7,390.00 | 7,150.00 | 7,360.00 | 7,360.00 | -0.54% | 2,526 |
| Dec 3, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 6,612 |
| Dec 2, 2025 | 6,920.00 | 7,400.00 | 6,920.00 | 7,400.00 | 7,400.00 | 2.78% | 219 |
| Dec 1, 2025 | 7,200.00 | 7,200.00 | 6,860.00 | 7,200.00 | 7,200.00 | 0.70% | 1,407 |
| Nov 28, 2025 | 7,200.00 | 7,200.00 | 6,830.00 | 7,150.00 | 7,150.00 | 1.85% | 742 |
| Nov 27, 2025 | 7,000.00 | 7,100.00 | 6,770.00 | 7,020.00 | 7,020.00 | 4.62% | 4,867 |
| Nov 26, 2025 | 7,330.00 | 7,330.00 | 6,710.00 | 6,710.00 | 6,710.00 | -8.08% | 3,112 |
| Nov 25, 2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | -0.95% | 3,927 |
| Nov 24, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,370.00 | 7,370.00 | -0.94% | 2,206 |
| Nov 21, 2025 | 7,210.00 | 7,490.00 | 7,010.00 | 7,440.00 | 7,440.00 | -0.80% | 335 |
| Nov 20, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | - | 1,783 |
| Nov 19, 2025 | 7,400.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 2.74% | 1,620 |
| Nov 18, 2025 | 7,210.00 | 7,490.00 | 7,150.00 | 7,300.00 | 7,300.00 | -2.67% | 352 |
| Nov 17, 2025 | 7,490.00 | 7,750.00 | 7,100.00 | 7,500.00 | 7,500.00 | 1.49% | 2,261 |
| Nov 14, 2025 | 7,540.00 | 7,540.00 | 7,310.00 | 7,390.00 | 7,390.00 | -2.12% | 353 |
| Nov 13, 2025 | 7,500.00 | 7,550.00 | 7,210.00 | 7,550.00 | 7,550.00 | - | 1,185 |
| Nov 12, 2025 | 7,450.00 | 7,900.00 | 7,310.00 | 7,550.00 | 7,550.00 | 1.34% | 3,571 |
| Nov 11, 2025 | 7,390.00 | 7,510.00 | 7,020.00 | 7,450.00 | 7,450.00 | 1.50% | 4,744 |
| Nov 10, 2025 | 6,780.00 | 7,350.00 | 6,780.00 | 7,340.00 | 7,340.00 | 8.26% | 8,838 |
| Nov 7, 2025 | 7,120.00 | 7,400.00 | 6,600.00 | 6,780.00 | 6,780.00 | -4.78% | 16,091 |
| Nov 6, 2025 | 8,400.00 | 8,400.00 | 7,120.00 | 7,120.00 | 7,120.00 | -14.93% | 38,578 |
| Nov 5, 2025 | 8,860.00 | 8,860.00 | 8,010.00 | 8,370.00 | 8,370.00 | 0.84% | 994 |
| Nov 4, 2025 | 8,580.00 | 8,590.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.24% | 534 |
| Nov 3, 2025 | 8,800.00 | 9,000.00 | 7,480.00 | 8,490.00 | 8,490.00 | -3.41% | 11,665 |
| Oct 31, 2025 | 8,520.00 | 8,890.00 | 8,520.00 | 8,790.00 | 8,790.00 | 3.66% | 1,070 |
| Oct 30, 2025 | 8,800.00 | 8,800.00 | 8,410.00 | 8,480.00 | 8,480.00 | -4.61% | 2,197 |
| Oct 29, 2025 | 9,090.00 | 9,090.00 | 8,560.00 | 8,890.00 | 8,890.00 | -1.11% | 3,676 |
| Oct 28, 2025 | 9,290.00 | 9,400.00 | 8,770.00 | 8,990.00 | 8,990.00 | -3.23% | 3,823 |
| Oct 27, 2025 | 9,320.00 | 9,500.00 | 8,060.00 | 9,290.00 | 9,290.00 | -0.32% | 1,670 |
| Oct 24, 2025 | 9,390.00 | 9,390.00 | 8,800.00 | 9,320.00 | 9,320.00 | -0.64% | 990 |
| Oct 23, 2025 | 9,220.00 | 9,400.00 | 9,000.00 | 9,380.00 | 9,380.00 | 1.74% | 668 |
| Oct 22, 2025 | 9,250.00 | 9,250.00 | 9,000.00 | 9,220.00 | 9,220.00 | -0.32% | 529 |
| Oct 21, 2025 | 9,780.00 | 9,780.00 | 9,150.00 | 9,250.00 | 9,250.00 | -1.80% | 974 |
| Oct 20, 2025 | 9,790.00 | 9,790.00 | 9,420.00 | 9,420.00 | 9,420.00 | -1.46% | 180 |
| Oct 17, 2025 | 9,800.00 | 9,800.00 | 9,410.00 | 9,560.00 | 9,560.00 | -0.10% | 143 |
| Oct 16, 2025 | 9,790.00 | 9,790.00 | 9,420.00 | 9,570.00 | 9,570.00 | -0.31% | 102 |
| Oct 15, 2025 | 9,640.00 | 9,670.00 | 9,400.00 | 9,600.00 | 9,600.00 | -0.62% | 1,840 |
| Oct 14, 2025 | 9,790.00 | 9,790.00 | 9,440.00 | 9,660.00 | 9,660.00 | -0.21% | 271 |
| Oct 13, 2025 | 9,800.00 | 9,800.00 | 9,410.00 | 9,680.00 | 9,680.00 | -1.02% | 5,225 |
| Oct 10, 2025 | 9,600.00 | 9,970.00 | 9,200.00 | 9,780.00 | 9,780.00 | -0.20% | 2,565 |