Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

TOP MATERIAL Co., Ltd (360070.KQ)

Compare
36,000.00
-600.00
(-1.64%)
At close: February 21 at 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202536,950.0037,900.0035,950.0036,000.0036,000.00204,553
Feb 20, 202538,800.0038,800.0035,850.0036,600.0036,600.00261,637
Feb 19, 202536,050.0046,400.0035,150.0039,700.0039,700.001,954,482
Feb 18, 202534,000.0036,850.0033,000.0035,700.0035,700.00867,673
Feb 17, 202525,250.0032,300.0024,900.0032,300.0032,300.00584,128
Feb 14, 202525,000.0025,100.0024,150.0024,850.0024,850.0027,569
Feb 13, 202523,650.0025,050.0023,650.0025,000.0025,000.0038,885
Feb 12, 202524,400.0024,400.0023,550.0023,600.0023,600.0027,177
Feb 11, 202523,900.0024,750.0023,750.0024,050.0024,050.0020,571
Feb 10, 202524,050.0024,350.0023,000.0024,100.0024,100.0032,577
Feb 7, 202524,650.0025,100.0024,100.0024,100.0024,100.0033,286
Feb 6, 202525,300.0025,650.0024,650.0024,800.0024,800.0037,006
Feb 5, 202525,300.0025,900.0025,300.0025,300.0025,300.0018,015
Feb 4, 202525,000.0025,550.0024,950.0025,300.0025,300.0021,977
Feb 3, 202525,600.0026,300.0024,550.0024,800.0024,800.0052,168
Jan 31, 202527,600.0027,600.0026,550.0026,600.0026,600.0029,119
Jan 24, 202527,500.0027,800.0027,300.0027,600.0027,600.0012,543
Jan 23, 202528,050.0028,100.0027,300.0027,450.0027,450.0021,416
Jan 22, 202528,150.0028,550.0027,850.0028,050.0028,050.0022,783
Jan 21, 202529,200.0029,500.0028,050.0028,050.0028,050.0047,795
Jan 20, 202528,900.0030,400.0028,900.0029,700.0029,700.0039,541
Jan 17, 202529,050.0029,650.0028,800.0028,800.0028,800.0023,434
Jan 16, 202529,150.0029,800.0029,000.0029,300.0029,300.0016,159
Jan 15, 202529,600.0029,600.0028,400.0028,850.0028,850.0019,604
Jan 14, 202528,150.0029,700.0028,150.0029,250.0029,250.0023,393
Jan 13, 202528,200.0029,250.0028,200.0028,400.0028,400.0023,126
Jan 10, 202529,800.0030,300.0028,800.0028,800.0028,800.0032,621
Jan 9, 202528,950.0030,000.0028,250.0029,450.0029,450.0050,358
Jan 8, 202528,750.0029,200.0028,550.0028,950.0028,950.0024,267
Jan 7, 202529,800.0030,150.0028,900.0029,000.0029,000.0051,013
Jan 6, 202528,400.0031,250.0028,250.0030,500.0030,500.0099,121
Jan 3, 202526,900.0028,600.0026,800.0028,350.0028,350.0030,944
Jan 2, 202525,950.0027,050.0025,850.0026,900.0026,900.0013,047
Dec 30, 202425,650.0026,850.0025,150.0026,150.0026,150.0014,456
Dec 27, 202426,750.0026,850.0025,550.0026,000.0026,000.0019,346
Dec 26, 202427,350.0027,700.0026,050.0026,500.0026,500.0024,421
Dec 24, 202427,500.0028,550.0027,050.0027,050.0027,050.0014,081
Dec 23, 202427,000.0027,850.0026,550.0027,500.0027,500.0018,889
Dec 20, 202427,350.0027,750.0026,200.0026,450.0026,450.0030,527
Dec 19, 202427,250.0027,750.0026,700.0027,750.0027,750.0019,514
Dec 18, 202427,250.0028,350.0027,200.0027,850.0027,850.0028,168
Dec 17, 202429,900.0029,900.0027,150.0027,150.0027,150.0046,200
Dec 16, 202429,600.0030,450.0029,400.0029,450.0029,450.0038,113
Dec 13, 202429,400.0031,700.0027,650.0029,500.0029,500.00217,162
Dec 12, 202427,900.0027,900.0025,850.0026,950.0026,950.00178,912
Dec 11, 202425,900.0027,900.0025,900.0027,700.0027,700.0031,278
Dec 10, 202424,750.0026,200.0024,750.0026,150.0026,150.0032,258
Dec 9, 202426,700.0026,700.0024,850.0024,850.0024,850.0040,932
Dec 6, 202426,850.0027,500.0025,900.0026,900.0026,900.0032,851
Dec 5, 202427,350.0027,850.0026,850.0026,850.0026,850.0023,218
Dec 4, 202427,600.0028,550.0027,200.0027,350.0027,350.0036,622
Dec 3, 202428,400.0029,250.0028,400.0028,700.0028,700.0025,580
Dec 2, 202428,900.0029,550.0028,750.0028,750.0028,750.0021,628
Nov 29, 202430,100.0030,200.0028,850.0028,900.0028,900.0028,939
Nov 28, 202430,550.0030,800.0030,000.0030,200.0030,200.0012,583
Nov 27, 202431,200.0031,600.0030,050.0030,250.0030,250.0017,751
Nov 26, 202431,450.0032,150.0030,450.0030,900.0030,900.0020,607
Nov 25, 202430,950.0032,200.0030,950.0031,750.0031,750.0025,125
Nov 22, 202431,150.0032,100.0031,000.0031,100.0031,100.0020,216
Nov 21, 202430,250.0031,550.0030,000.0031,150.0031,150.0041,458
Nov 20, 202430,850.0034,500.0029,800.0030,550.0030,550.00135,495
Nov 19, 202430,000.0030,600.0028,500.0030,500.0030,500.0043,015
Nov 18, 202429,250.0030,850.0029,250.0030,250.0030,250.0037,418
Nov 15, 202429,900.0030,950.0028,500.0030,000.0030,000.0051,234
Nov 14, 202430,000.0032,300.0030,000.0031,250.0031,250.0050,833
Nov 13, 202430,650.0031,500.0029,800.0030,000.0030,000.0039,175
Nov 12, 202433,050.0033,750.0030,750.0031,450.0031,450.0044,848
Nov 11, 202434,200.0035,000.0033,050.0033,050.0033,050.0032,684
Nov 8, 202435,850.0036,700.0034,500.0034,500.0034,500.0020,605
Nov 7, 202435,600.0035,900.0034,050.0035,200.0035,200.0028,249
Nov 6, 202438,300.0038,300.0035,200.0035,450.0035,450.0026,999
Nov 5, 202437,700.0039,000.0036,450.0037,450.0037,450.0029,655
Nov 4, 202434,550.0038,000.0034,550.0038,000.0038,000.0055,057
Nov 1, 202434,800.0035,000.0034,500.0034,700.0034,700.008,947
Oct 31, 202434,950.0035,700.0034,250.0035,400.0035,400.0020,416
Oct 30, 202434,650.0036,050.0034,600.0035,450.0035,450.0022,156
Oct 29, 202434,800.0035,300.0034,350.0035,000.0035,000.0016,205
Oct 28, 202433,250.0035,250.0033,250.0035,150.0035,150.0023,536
Oct 25, 202434,000.0034,600.0033,250.0033,550.0033,550.0017,905
Oct 24, 202434,650.0035,000.0033,300.0033,350.0033,350.0023,007
Oct 23, 202433,300.0035,350.0033,300.0034,650.0034,650.0029,517
Oct 22, 202435,450.0035,450.0033,550.0033,650.0033,650.0041,660
Oct 21, 202434,950.0036,200.0034,950.0035,450.0035,450.0017,798
Oct 18, 202436,300.0036,950.0035,300.0035,700.0035,700.0031,495
Oct 17, 202437,450.0037,950.0037,000.0037,000.0037,000.0018,848
Oct 16, 202438,350.0038,450.0037,600.0037,700.0037,700.0016,009
Oct 15, 202439,050.0039,750.0038,000.0038,150.0038,150.0024,771
Oct 14, 202439,050.0039,600.0038,800.0039,050.0039,050.0020,202
Oct 11, 202440,500.0041,000.0039,300.0039,400.0039,400.0030,716
Oct 10, 202442,600.0042,900.0040,550.0040,550.0040,550.0042,302
Oct 8, 202441,250.0045,300.0040,700.0042,000.0042,000.0086,936
Oct 7, 202439,700.0042,500.0039,700.0041,900.0041,900.0063,676
Oct 4, 202440,050.0040,800.0039,400.0039,550.0039,550.0024,429
Oct 2, 202439,500.0041,850.0039,500.0040,050.0040,050.0041,356
Sep 30, 202440,850.0041,900.0039,950.0040,350.0040,350.0025,758
Sep 27, 202440,500.0040,850.0040,000.0040,150.0040,150.0017,370
Sep 26, 202439,900.0040,900.0039,750.0040,850.0040,850.0024,217
Sep 25, 202440,350.0040,900.0038,800.0039,900.0039,900.0040,816
Sep 24, 202438,600.0040,450.0038,600.0039,600.0039,600.0030,096
Sep 23, 202437,000.0039,500.0036,500.0038,450.0038,450.0027,375
Sep 20, 202438,200.0038,200.0036,900.0036,900.0036,900.0021,987
Sep 19, 202437,250.0037,400.0035,200.0036,750.0036,750.0014,568
Sep 13, 202438,150.0038,150.0036,400.0036,550.0036,550.0024,351
Sep 12, 202436,250.0037,850.0036,250.0037,050.0037,050.0030,707
Sep 11, 202435,250.0036,700.0034,600.0036,000.0036,000.0051,574
Sep 10, 202436,500.0037,600.0035,150.0035,200.0035,200.0033,652
Sep 9, 202435,500.0037,100.0035,300.0036,500.0036,500.0020,844
Sep 6, 202437,600.0038,400.0036,250.0036,450.0036,450.0028,129
Sep 5, 202439,350.0040,100.0037,500.0037,650.0037,650.0053,230
Sep 4, 202440,100.0040,250.0039,200.0039,250.0039,250.0035,146
Sep 3, 202442,000.0044,200.0040,850.0040,850.0040,850.0043,203
Sep 2, 202440,150.0042,850.0039,400.0042,250.0042,250.0063,695
Aug 30, 202440,350.0041,300.0039,500.0040,100.0040,100.0035,890
Aug 29, 202440,000.0041,450.0040,000.0040,050.0040,050.0040,756
Aug 28, 202440,950.0041,450.0040,050.0041,000.0041,000.0023,547
Aug 27, 202441,900.0043,000.0040,550.0040,850.0040,850.0048,637
Aug 26, 202442,500.0043,600.0040,700.0040,950.0040,950.0032,455
Aug 23, 202443,200.0044,150.0042,300.0042,500.0042,500.0020,316
Aug 22, 202444,300.0045,100.0043,400.0043,800.0043,800.0041,862
Aug 21, 202443,500.0045,400.0042,950.0044,850.0044,850.0070,616
Aug 20, 202440,600.0045,500.0040,600.0044,500.0044,500.00130,110
Aug 19, 202441,700.0042,750.0040,250.0040,300.0040,300.0029,999
Aug 16, 202442,600.0043,200.0041,300.0041,700.0041,700.0035,541
Aug 14, 202441,300.0042,500.0041,100.0042,200.0042,200.0036,719
Aug 13, 202439,800.0046,000.0038,900.0040,500.0040,500.00194,370
Aug 12, 202438,800.0040,550.0038,450.0040,000.0040,000.0023,624
Aug 9, 202437,000.0039,150.0037,000.0039,000.0039,000.0033,635
Aug 8, 202436,550.0037,450.0036,050.0036,650.0036,650.0023,767
Aug 7, 202437,350.0039,450.0037,250.0037,500.0037,500.0031,052
Aug 6, 202434,400.0038,500.0034,400.0037,650.0037,650.0082,639
Aug 5, 202439,600.0039,850.0033,750.0034,400.0034,400.00112,275
Aug 2, 202443,500.0043,500.0040,350.0040,450.0040,450.0041,695
Aug 1, 202442,200.0044,050.0042,200.0044,050.0044,050.0027,199
Jul 31, 202441,050.0042,900.0040,450.0042,500.0042,500.0028,310
Jul 30, 202441,850.0043,750.0041,050.0041,050.0041,050.0036,013
Jul 29, 202440,700.0042,700.0040,350.0042,250.0042,250.0032,657
Jul 26, 202440,950.0041,900.0040,400.0040,500.0040,500.0023,961
Jul 25, 202441,700.0042,100.0040,000.0041,050.0041,050.0031,518
Jul 24, 202440,300.0042,750.0040,300.0042,100.0042,100.0045,001
Jul 23, 202443,350.0044,350.0040,450.0040,950.0040,950.00110,957
Jul 22, 202448,000.0048,000.0043,300.0043,300.0043,300.0092,479
Jul 19, 202447,000.0049,050.0047,000.0048,000.0048,000.0034,549
Jul 18, 202447,050.0048,500.0046,400.0047,300.0047,300.0039,579
Jul 17, 202448,600.0049,200.0047,500.0047,700.0047,700.0044,953
Jul 16, 202449,150.0049,300.0048,350.0048,750.0048,750.0027,195
Jul 15, 202450,200.0050,200.0048,800.0049,150.0049,150.0040,214
Jul 12, 202450,700.0050,900.0047,850.0049,950.0049,950.0052,224
Jul 11, 202450,500.0051,700.0050,300.0051,300.0051,300.0042,793
Jul 10, 202451,200.0051,200.0050,000.0050,300.0050,300.0031,589
Jul 9, 202450,300.0051,000.0049,900.0050,900.0050,900.0049,357
Jul 8, 202449,850.0051,100.0049,300.0050,500.0050,500.0063,725
Jul 5, 202453,200.0053,700.0050,200.0050,300.0050,300.00144,304
Jul 4, 202456,300.0057,400.0053,100.0053,100.0053,100.00153,492
Jul 3, 202456,000.0058,300.0053,800.0054,400.0054,400.00335,898
Jul 2, 202450,000.0057,200.0049,350.0054,300.0054,300.00536,182
Jul 1, 202448,250.0048,950.0047,600.0048,900.0048,900.0048,664
Jun 28, 202448,400.0049,550.0047,750.0048,350.0048,350.0051,616
Jun 27, 202448,800.0051,500.0048,250.0048,350.0048,350.00114,394
Jun 26, 202449,600.0050,200.0048,600.0048,700.0048,700.0061,411
Jun 25, 202449,050.0050,700.0049,050.0049,600.0049,600.0046,285
Jun 24, 202453,000.0053,100.0050,000.0050,100.0050,100.0052,671
Jun 21, 202450,800.0054,000.0050,800.0052,700.0052,700.0044,444
Jun 20, 202452,400.0053,700.0051,400.0051,500.0051,500.0035,754
Jun 19, 202452,000.0053,000.0051,500.0052,500.0052,500.0039,726
Jun 18, 202454,000.0054,600.0052,400.0052,500.0052,500.0043,034
Jun 17, 202454,700.0056,100.0053,500.0054,300.0054,300.0045,799
Jun 14, 202457,200.0057,200.0054,500.0054,700.0054,700.0069,166
Jun 13, 202458,400.0058,700.0056,500.0057,200.0057,200.0086,774
Jun 12, 202458,900.0058,900.0056,500.0058,000.0058,000.0092,118
Jun 11, 202455,100.0058,400.0055,000.0057,700.0057,700.00139,023
Jun 10, 202455,100.0055,600.0053,500.0055,400.0055,400.0066,065
Jun 7, 202455,900.0056,600.0053,900.0055,700.0055,700.00107,224
Jun 5, 202451,900.0055,500.0051,600.0055,000.0055,000.00157,844
Jun 4, 202450,000.0053,200.0049,800.0051,700.0051,700.0083,254
Jun 3, 202449,850.0051,300.0049,750.0050,000.0050,000.0050,842
May 31, 202451,300.0052,300.0050,300.0050,300.0050,300.0095,211
May 30, 202450,400.0051,300.0050,100.0051,000.0051,000.0024,237
May 29, 202451,200.0052,700.0050,300.0050,800.0050,800.0048,127
May 28, 202451,500.0051,900.0050,900.0051,200.0051,200.0036,398
May 27, 202450,000.0052,000.0049,350.0051,900.0051,900.0078,438
May 24, 202450,600.0051,000.0050,000.0050,300.0050,300.0039,735
May 23, 202450,200.0051,700.0049,950.0051,300.0051,300.0057,847
May 22, 202452,000.0052,400.0050,900.0051,000.0051,000.0056,725
May 21, 202453,100.0053,400.0051,300.0051,300.0051,300.0072,780
May 20, 202455,900.0056,100.0053,000.0053,500.0053,500.0077,589
May 17, 202454,300.0056,900.0053,900.0055,400.0055,400.0082,596
May 16, 202453,500.0054,400.0052,900.0053,800.0053,800.0034,342
May 14, 202452,900.0053,600.0052,700.0052,900.0052,900.0029,528
May 13, 202454,000.0054,900.0052,400.0052,900.0052,900.0057,056
May 10, 202456,200.0057,000.0054,500.0054,600.0054,600.0065,547
May 9, 202456,100.0056,700.0055,500.0055,700.0055,700.0040,497
May 8, 202456,800.0057,300.0056,000.0056,500.0056,500.0031,894
May 7, 202457,800.0058,200.0056,800.0057,000.0057,000.0034,776
May 3, 202456,500.0057,900.0056,500.0057,200.0057,200.0043,284
May 2, 202457,300.0057,800.0056,500.0056,600.0056,600.0040,397
Apr 30, 202459,400.0059,700.0057,300.0057,300.0057,300.0095,047
Apr 29, 202456,900.0059,800.0056,600.0058,600.0058,600.0069,135
Apr 26, 202456,300.0058,200.0055,300.0057,000.0057,000.0075,020
Apr 25, 202458,300.0060,500.0055,000.0055,300.0055,300.00250,655
Apr 24, 202459,000.0060,100.0056,300.0058,000.0058,000.00172,730
Apr 23, 202458,100.0059,600.0057,000.0058,400.0058,400.0032,326
Apr 22, 202458,800.0059,900.0057,700.0058,700.0058,700.0033,930
Apr 19, 202459,400.0059,400.0057,000.0057,600.0057,600.0063,253
Apr 18, 202459,000.0060,700.0058,600.0059,600.0059,600.0029,958
Apr 17, 202459,500.0060,800.0058,700.0058,700.0058,700.0039,165
Apr 16, 202460,000.0060,600.0058,700.0059,300.0059,300.0052,800
Apr 15, 202463,800.0063,900.0060,900.0060,900.0060,900.0060,098
Apr 12, 202462,500.0065,900.0062,100.0064,500.0064,500.0094,595
Apr 11, 202460,400.0064,100.0060,100.0062,200.0062,200.0050,297
Apr 9, 202462,700.0063,500.0060,500.0061,500.0061,500.0070,989
Apr 8, 202458,100.0063,500.0056,600.0061,500.0061,500.00156,081
Apr 5, 202459,300.0060,200.0058,000.0058,100.0058,100.0073,126
Apr 4, 202461,700.0062,500.0059,500.0060,200.0060,200.0085,762
Apr 3, 202465,100.0066,400.0060,500.0061,800.0061,800.00155,079
Apr 2, 202470,600.0070,600.0065,500.0066,100.0066,100.00121,308
Apr 1, 202468,700.0070,600.0068,700.0070,400.0070,400.0063,239
Mar 29, 202469,500.0069,900.0068,000.0068,700.0068,700.0048,944
Mar 28, 202469,100.0070,100.0067,500.0069,500.0069,500.0086,750
Mar 27, 202470,400.0072,300.0068,600.0068,700.0068,700.00111,093
Mar 26, 202471,700.0072,500.0069,500.0070,000.0070,000.0088,491
Mar 25, 202471,800.0074,000.0071,300.0071,700.0071,700.00101,496
Mar 22, 202471,100.0072,000.0070,300.0071,800.0071,800.0062,734
Mar 21, 202470,600.0073,000.0070,600.0070,800.0070,800.0082,864
Mar 20, 202473,400.0074,000.0070,400.0070,600.0070,600.00110,533
Mar 19, 202475,700.0076,900.0073,200.0073,500.0073,500.00171,188
Mar 18, 202470,300.0073,900.0070,300.0073,500.0073,500.00151,950
Mar 15, 202468,700.0070,600.0067,500.0070,000.0070,000.00120,870
Mar 14, 202470,200.0071,200.0068,900.0069,100.0069,100.00119,843
Mar 13, 202475,100.0075,200.0070,000.0070,600.0070,600.00197,936
Mar 12, 202471,400.0076,000.0070,300.0075,000.0075,000.00383,848
Mar 11, 202477,500.0078,000.0070,400.0070,900.0070,900.00261,027
Mar 8, 202479,400.0085,500.0075,100.0076,200.0076,200.00503,614
Mar 7, 202477,900.0082,300.0076,100.0079,200.0079,200.00287,572
Mar 6, 202477,500.0079,300.0075,600.0077,900.0077,900.00225,336
Mar 5, 202481,900.0084,700.0077,800.0079,000.0079,000.00387,226
Mar 4, 202482,000.0088,900.0080,300.0083,500.0083,500.00390,021
Feb 29, 202486,300.0087,100.0082,600.0082,600.0082,600.00127,339
Feb 28, 202489,800.0092,200.0087,800.0087,800.0087,800.00130,078
Feb 27, 202487,000.0089,900.0085,600.0088,800.0088,800.00122,785
Feb 26, 202486,100.0093,000.0085,200.0086,600.0086,600.00659,511
Feb 23, 202480,600.0098,600.0080,200.0086,500.0086,500.002,855,710
Feb 22, 202478,100.0083,500.0077,500.0080,100.0080,100.00739,653
Feb 21, 202467,400.0084,500.0066,100.0080,700.0080,700.002,447,006