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 |