Topsun co., Ltd (XKON:180060)
South Korea
· Delayed Price · Currency is KRW 8,690.00
+190.00 (2.24%)
At close: Apr 28, 2026
Topsun co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,790.00 | 8,790.00 | 1.15% | 1,608 |
| Apr 28, 2026 | 8,070.00 | 8,900.00 | 8,070.00 | 8,690.00 | 8,690.00 | 2.24% | 7,219 |
| Apr 27, 2026 | 8,440.00 | 8,650.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.71% | 4,803 |
| Apr 24, 2026 | 8,200.00 | 8,490.00 | 8,200.00 | 8,440.00 | 8,440.00 | 3.30% | 2,762 |
| Apr 23, 2026 | 8,130.00 | 8,200.00 | 8,000.00 | 8,170.00 | 8,170.00 | 0.37% | 14,828 |
| Apr 22, 2026 | 8,380.00 | 8,380.00 | 7,830.00 | 8,140.00 | 8,140.00 | 0.99% | 4,688 |
| Apr 21, 2026 | 8,500.00 | 8,600.00 | 8,060.00 | 8,060.00 | 8,060.00 | -5.18% | 16,327 |
| Apr 20, 2026 | 8,760.00 | 8,760.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.70% | 9,712 |
| Apr 17, 2026 | 8,600.00 | 8,720.00 | 8,500.00 | 8,560.00 | 8,560.00 | -2.73% | 13,000 |
| Apr 16, 2026 | 8,810.00 | 8,820.00 | 8,600.00 | 8,800.00 | 8,800.00 | -0.11% | 4,296 |
| Apr 15, 2026 | 8,890.00 | 8,890.00 | 8,650.00 | 8,810.00 | 8,810.00 | -0.90% | 4,915 |
| Apr 14, 2026 | 8,550.00 | 8,920.00 | 8,350.00 | 8,890.00 | 8,890.00 | 3.98% | 12,993 |
| Apr 13, 2026 | 8,990.00 | 8,990.00 | 8,520.00 | 8,550.00 | 8,550.00 | -4.36% | 8,534 |
| Apr 10, 2026 | 8,800.00 | 9,000.00 | 8,730.00 | 8,940.00 | 8,940.00 | 1.94% | 14,384 |
| Apr 9, 2026 | 8,790.00 | 8,790.00 | 8,520.00 | 8,770.00 | 8,770.00 | 1.39% | 1,274 |
| Apr 8, 2026 | 8,800.00 | 9,090.00 | 8,500.00 | 8,650.00 | 8,650.00 | -3.89% | 16,062 |
| Apr 7, 2026 | 9,200.00 | 9,200.00 | 8,930.00 | 9,000.00 | 9,000.00 | -1.32% | 6,795 |
| Apr 6, 2026 | 9,200.00 | 9,500.00 | 8,800.00 | 9,120.00 | 9,120.00 | -0.33% | 8,003 |
| Apr 3, 2026 | 9,030.00 | 9,190.00 | 8,850.00 | 9,150.00 | 9,150.00 | 1.33% | 13,418 |
| Apr 2, 2026 | 9,000.00 | 9,150.00 | 8,880.00 | 9,030.00 | 9,030.00 | 0.67% | 20,120 |
| Apr 1, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,970.00 | 8,970.00 | 0.22% | 19,698 |
| Mar 31, 2026 | 8,730.00 | 8,960.00 | 8,500.00 | 8,950.00 | 8,950.00 | 2.52% | 11,762 |
| Mar 30, 2026 | 9,200.00 | 9,400.00 | 8,600.00 | 8,730.00 | 8,730.00 | -4.59% | 32,455 |
| Mar 27, 2026 | 9,350.00 | 9,350.00 | 9,000.00 | 9,150.00 | 9,150.00 | -2.03% | 3,362 |
| Mar 26, 2026 | 9,600.00 | 9,600.00 | 9,010.00 | 9,340.00 | 9,340.00 | -1.58% | 3,708 |
| Mar 25, 2026 | 9,180.00 | 9,600.00 | 8,810.00 | 9,490.00 | 9,490.00 | 3.26% | 22,474 |
| Mar 24, 2026 | 8,920.00 | 9,380.00 | 8,700.00 | 9,190.00 | 9,190.00 | -0.97% | 10,206 |
| Mar 23, 2026 | 9,200.00 | 9,400.00 | 8,210.00 | 9,280.00 | 9,280.00 | 0.87% | 18,260 |
| Mar 20, 2026 | 8,390.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 10.84% | 29,067 |
| Mar 19, 2026 | 8,380.00 | 8,400.00 | 8,020.00 | 8,300.00 | 8,300.00 | 0.12% | 16,453 |
| Mar 18, 2026 | 7,600.00 | 8,530.00 | 7,600.00 | 8,290.00 | 8,290.00 | 11.28% | 29,014 |
| Mar 17, 2026 | 7,200.00 | 7,700.00 | 7,200.00 | 7,450.00 | 7,450.00 | 0.68% | 13,327 |
| Mar 16, 2026 | 7,390.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.37% | 5,896 |
| Mar 13, 2026 | 7,070.00 | 7,390.00 | 6,950.00 | 7,090.00 | 7,090.00 | -2.74% | 8,671 |
| Mar 12, 2026 | 7,200.00 | 7,400.00 | 6,900.00 | 7,290.00 | 7,290.00 | 0.69% | 8,102 |
| Mar 11, 2026 | 7,200.00 | 7,390.00 | 7,020.00 | 7,240.00 | 7,240.00 | 1.26% | 3,754 |
| Mar 10, 2026 | 7,240.00 | 7,240.00 | 6,980.00 | 7,150.00 | 7,150.00 | -1.92% | 5,236 |
| 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 |