Topsun co., Ltd (XKON:180060)
South Korea
· Delayed Price · Currency is KRW 7,500.00
+140.00 (1.90%)
At close: Dec 5, 2025
Topsun co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 9,980.00 | 9,980.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 1,593 |
| Oct 1, 2025 | 8,540.00 | 10,350.00 | 8,540.00 | 9,800.00 | 9,800.00 | -0.31% | 808 |
| Sep 30, 2025 | 9,970.00 | 9,970.00 | 9,520.00 | 9,830.00 | 9,830.00 | 0.31% | 617 |
| Sep 29, 2025 | 9,610.00 | 9,970.00 | 9,600.00 | 9,800.00 | 9,800.00 | -1.31% | 902 |
| Sep 26, 2025 | 9,940.00 | 9,990.00 | 9,610.00 | 9,930.00 | 9,930.00 | -0.10% | 1,170 |
| Sep 25, 2025 | 9,760.00 | 9,980.00 | 9,670.00 | 9,940.00 | 9,940.00 | - | 401 |
| Sep 24, 2025 | 9,800.00 | 10,290.00 | 9,610.00 | 9,940.00 | 9,940.00 | -0.60% | 2,155 |
| Sep 23, 2025 | 9,990.00 | 10,000.00 | 9,460.00 | 10,000.00 | 10,000.00 | 2.15% | 3,540 |
| Sep 22, 2025 | 9,800.00 | 10,000.00 | 9,500.00 | 9,790.00 | 9,790.00 | 0.51% | 2,762 |
| Sep 19, 2025 | 9,800.00 | 9,800.00 | 9,430.00 | 9,740.00 | 9,740.00 | 1.35% | 10,568 |
| Sep 18, 2025 | 9,970.00 | 9,970.00 | 9,410.00 | 9,610.00 | 9,610.00 | -0.62% | 667 |
| Sep 17, 2025 | 9,660.00 | 9,900.00 | 9,660.00 | 9,670.00 | 9,670.00 | -3.01% | 369 |
| Sep 16, 2025 | 9,800.00 | 10,000.00 | 9,220.00 | 9,970.00 | 9,970.00 | -0.30% | 948 |
| Sep 15, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 56 |
| Sep 12, 2025 | 9,900.00 | 10,000.00 | 9,660.00 | 10,000.00 | 10,000.00 | 1.01% | 3,454 |
| Sep 11, 2025 | 9,990.00 | 9,990.00 | 9,600.00 | 9,900.00 | 9,900.00 | -1.00% | 1,667 |
| Sep 10, 2025 | 10,100.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | -0.30% | 2,512 |
| Sep 9, 2025 | 10,000.00 | 10,050.00 | 9,690.00 | 10,030.00 | 10,030.00 | 0.80% | 3,683 |
| Sep 8, 2025 | 9,800.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 1.53% | 2,034 |
| Sep 5, 2025 | 9,600.00 | 9,800.00 | 9,410.00 | 9,800.00 | 9,800.00 | 2.30% | 9,419 |
| Sep 4, 2025 | 9,540.00 | 9,580.00 | 9,400.00 | 9,580.00 | 9,580.00 | 1.27% | 4,283 |
| Sep 3, 2025 | 9,450.00 | 9,460.00 | 9,450.00 | 9,460.00 | 9,460.00 | 0.21% | 593 |
| Sep 2, 2025 | 9,340.00 | 9,440.00 | 9,200.00 | 9,440.00 | 9,440.00 | -0.11% | 168 |
| Sep 1, 2025 | 9,350.00 | 9,500.00 | 9,300.00 | 9,450.00 | 9,450.00 | - | 303 |
| Aug 29, 2025 | 9,450.00 | 9,470.00 | 9,230.00 | 9,450.00 | 9,450.00 | - | 1,045 |
| Aug 28, 2025 | 9,460.00 | 9,460.00 | 9,400.00 | 9,450.00 | 9,450.00 | -0.32% | 144 |
| Aug 27, 2025 | 9,500.00 | 9,500.00 | 9,270.00 | 9,480.00 | 9,480.00 | -0.73% | 341 |
| Aug 26, 2025 | 9,610.00 | 9,610.00 | 9,300.00 | 9,550.00 | 9,550.00 | -0.73% | 1,160 |
| Aug 25, 2025 | 9,790.00 | 9,790.00 | 9,450.00 | 9,620.00 | 9,620.00 | 0.73% | 574 |
| Aug 22, 2025 | 9,630.00 | 9,640.00 | 9,430.00 | 9,550.00 | 9,550.00 | -1.04% | 846 |
| Aug 21, 2025 | 9,950.00 | 9,950.00 | 9,400.00 | 9,650.00 | 9,650.00 | -2.43% | 4,818 |
| Aug 20, 2025 | 10,000.00 | 10,000.00 | 9,650.00 | 9,890.00 | 9,890.00 | -0.10% | 544 |
| Aug 19, 2025 | 9,800.00 | 9,980.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 2,561 |
| Aug 18, 2025 | 10,050.00 | 10,050.00 | 9,950.00 | 10,000.00 | 10,000.00 | -0.99% | 493 |
| Aug 14, 2025 | 10,100.00 | 10,100.00 | 9,910.00 | 10,100.00 | 10,100.00 | 1.00% | 1,206 |
| Aug 13, 2025 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.10% | 907 |
| Aug 12, 2025 | 10,250.00 | 10,250.00 | 9,900.00 | 9,990.00 | 9,990.00 | -0.40% | 1,598 |
| Aug 11, 2025 | 10,100.00 | 10,100.00 | 9,840.00 | 10,030.00 | 10,030.00 | 0.30% | 255 |
| Aug 8, 2025 | 10,200.00 | 10,390.00 | 9,960.00 | 10,000.00 | 10,000.00 | -1.96% | 3,574 |
| Aug 7, 2025 | 10,240.00 | 10,490.00 | 10,030.00 | 10,200.00 | 10,200.00 | -0.39% | 1,720 |
| Aug 6, 2025 | 10,450.00 | 10,450.00 | 10,000.00 | 10,240.00 | 10,240.00 | -1.54% | 3,799 |
| Aug 5, 2025 | 10,800.00 | 10,800.00 | 10,150.00 | 10,400.00 | 10,400.00 | 0.10% | 448 |
| Aug 4, 2025 | 9,990.00 | 10,500.00 | 9,870.00 | 10,390.00 | 10,390.00 | 3.90% | 10,437 |
| Aug 1, 2025 | 9,200.00 | 10,000.00 | 9,200.00 | 10,000.00 | 10,000.00 | 4.28% | 11,438 |
| Jul 31, 2025 | 9,400.00 | 9,700.00 | 9,260.00 | 9,590.00 | 9,590.00 | 2.13% | 7,388 |
| Jul 30, 2025 | 9,040.00 | 9,500.00 | 8,830.00 | 9,390.00 | 9,390.00 | 4.33% | 7,304 |
| Jul 29, 2025 | 9,000.00 | 9,000.00 | 8,760.00 | 9,000.00 | 9,000.00 | 1.58% | 5,263 |
| Jul 28, 2025 | 8,800.00 | 9,030.00 | 8,630.00 | 8,860.00 | 8,860.00 | 0.91% | 1,055 |
| Jul 25, 2025 | 8,800.00 | 8,800.00 | 8,650.00 | 8,780.00 | 8,780.00 | 3.17% | 7,065 |
| Jul 24, 2025 | 8,370.00 | 8,700.00 | 8,370.00 | 8,510.00 | 8,510.00 | 1.67% | 4,809 |
| Jul 23, 2025 | 8,400.00 | 8,600.00 | 8,150.00 | 8,370.00 | 8,370.00 | 0.84% | 3,239 |
| Jul 22, 2025 | 7,950.00 | 8,300.00 | 7,710.00 | 8,300.00 | 8,300.00 | 1.34% | 19,972 |
| Jul 21, 2025 | 8,400.00 | 8,400.00 | 7,910.00 | 8,190.00 | 8,190.00 | 0.37% | 5,710 |
| Jul 18, 2025 | 8,000.00 | 8,250.00 | 7,800.00 | 8,160.00 | 8,160.00 | 2.13% | 1,898 |
| Jul 17, 2025 | 8,400.00 | 8,400.00 | 7,500.00 | 7,990.00 | 7,990.00 | -4.77% | 16,762 |
| Jul 16, 2025 | 8,600.00 | 9,000.00 | 8,050.00 | 8,390.00 | 8,390.00 | -4.33% | 7,277 |
| Jul 15, 2025 | 9,800.00 | 9,800.00 | 8,210.00 | 8,770.00 | 8,770.00 | -8.36% | 11,980 |
| Jul 14, 2025 | 8,800.00 | 9,600.00 | 8,800.00 | 9,570.00 | 9,570.00 | 9.75% | 8,245 |
| Jul 11, 2025 | 9,490.00 | 9,520.00 | 8,530.00 | 8,720.00 | 8,720.00 | 5.31% | 9,350 |