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 |