Advertisement
U.S. Markets closed

Topco Media Co., Ltd. (134580.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
2,110.00-110.00 (-4.95%)
At close: 03:30PM KST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 20242,215.002,260.002,060.002,110.002,110.0074,273
Oct 23, 20242,305.002,380.002,200.002,220.002,220.00110,494
Oct 22, 20242,330.002,345.002,275.002,335.002,335.0025,174
Oct 21, 20242,350.002,480.002,290.002,350.002,350.0069,284
Oct 18, 20242,325.002,370.002,290.002,370.002,370.0025,119
Oct 17, 20242,355.002,380.002,300.002,345.002,345.007,281
Oct 16, 20242,335.002,375.002,290.002,375.002,375.0023,008
Oct 15, 20242,355.002,355.002,305.002,335.002,335.005,875
Oct 14, 20242,330.002,355.002,275.002,355.002,355.0025,912
Oct 11, 20242,300.002,365.002,270.002,335.002,335.0041,486
Oct 10, 20242,265.002,320.002,200.002,300.002,300.0033,525
Oct 08, 20242,310.002,310.002,215.002,260.002,260.0029,335
Oct 07, 20242,235.002,315.002,220.002,220.002,220.009,390
Oct 04, 20242,215.002,300.002,210.002,235.002,235.005,612
Oct 02, 20242,260.002,265.002,185.002,230.002,230.0014,400
Sep 30, 20242,250.002,335.002,220.002,250.002,250.0013,787
Sep 27, 20242,275.002,485.002,250.002,250.002,250.00113,193
Sep 26, 20242,280.002,345.002,260.002,260.002,260.0011,915
Sep 25, 20242,250.002,325.002,250.002,280.002,280.0016,420
Sep 24, 20242,260.002,300.002,240.002,265.002,265.0010,260
Sep 23, 20242,225.002,290.002,225.002,265.002,265.006,997
Sep 20, 20242,260.002,290.002,210.002,225.002,225.0023,237
Sep 19, 20242,240.002,265.002,230.002,255.002,255.006,362
Sep 13, 20242,305.002,325.002,205.002,240.002,240.0024,303
Sep 12, 20242,305.002,345.002,275.002,305.002,305.0015,506
Sep 11, 20242,285.002,365.002,285.002,305.002,305.0014,217
Sep 10, 20242,195.002,350.002,195.002,315.002,315.0038,168
Sep 09, 20242,220.002,275.002,150.002,270.002,270.0015,483
Sep 06, 20242,205.002,225.002,170.002,220.002,220.0012,259
Sep 05, 20242,265.002,310.002,160.002,215.002,215.0053,880
Sep 04, 20242,355.002,355.002,250.002,265.002,265.0073,124
Sep 03, 20242,230.002,450.002,230.002,425.002,425.00109,273
Sep 02, 20242,225.002,285.002,205.002,230.002,230.0029,454
Aug 30, 20242,215.002,265.002,185.002,225.002,225.0026,350
Aug 29, 20242,295.002,295.002,180.002,215.002,215.0025,881
Aug 28, 20242,270.002,310.002,245.002,245.002,245.0019,051
Aug 27, 20242,240.002,270.002,210.002,270.002,270.008,072
Aug 26, 20242,290.002,290.002,210.002,240.002,240.0016,666
Aug 23, 20242,340.002,345.002,255.002,290.002,290.008,141
Aug 22, 20242,320.002,345.002,310.002,340.002,340.004,202
Aug 21, 20242,320.002,350.002,220.002,320.002,320.006,664
Aug 20, 20242,320.002,350.002,240.002,320.002,320.0017,966
Aug 19, 20242,300.002,325.002,285.002,320.002,320.0013,595
Aug 16, 20242,365.002,410.002,255.002,300.002,300.0056,863
Aug 14, 20242,205.002,425.002,205.002,360.002,360.0069,135
Aug 13, 20242,200.002,200.002,140.002,200.002,200.0012,590
Aug 12, 20242,200.002,240.002,140.002,200.002,200.0011,975
Aug 09, 20242,110.002,200.002,110.002,200.002,200.0028,835
Aug 08, 20242,140.002,150.002,085.002,125.002,125.008,734
Aug 07, 20242,125.002,250.002,100.002,125.002,125.0027,500
Aug 06, 20242,210.002,300.002,075.002,120.002,120.0068,671
Aug 05, 20242,355.002,355.002,035.002,115.002,115.0087,990
Aug 02, 20242,495.002,495.002,335.002,375.002,375.0080,985
Aug 01, 20242,520.002,545.002,480.002,485.002,485.0010,741
Jul 31, 20242,490.002,525.002,450.002,490.002,490.0042,082
Jul 30, 20242,575.002,750.002,490.002,490.002,490.0059,082
Jul 29, 20242,630.002,740.002,595.002,640.002,640.0021,527
Jul 26, 20242,725.002,750.002,630.002,630.002,630.0054,724
Jul 25, 20242,715.002,750.002,610.002,750.002,750.0048,069
Jul 24, 20242,745.002,775.002,655.002,715.002,715.0014,214
Jul 23, 20242,645.002,820.002,645.002,750.002,750.00107,916
Jul 22, 20242,660.002,660.002,560.002,645.002,645.0041,185
Jul 19, 20242,680.002,680.002,590.002,670.002,670.0024,833
Jul 18, 20242,565.002,660.002,505.002,645.002,645.0053,168
Jul 17, 20242,655.002,655.002,530.002,530.002,530.00112,582
Jul 16, 20242,825.002,835.002,625.002,665.002,665.00117,764
Jul 15, 20242,815.002,830.002,750.002,790.002,790.0015,503
Jul 12, 20242,870.002,870.002,770.002,815.002,815.0043,089
Jul 11, 20242,900.002,900.002,800.002,815.002,815.0060,843
Jul 10, 20242,920.002,930.002,835.002,900.002,900.0061,192
Jul 09, 20242,960.002,960.002,880.002,905.002,905.0020,581
Jul 08, 20242,905.002,970.002,875.002,910.002,910.0051,495
Jul 05, 20243,030.003,030.002,895.002,905.002,905.0039,991
Jul 04, 20242,940.003,050.002,930.002,980.002,980.0017,378
Jul 03, 20242,930.003,035.002,925.002,940.002,940.0031,243
Jul 02, 20242,975.003,040.002,945.002,955.002,955.0043,349
Jul 01, 20243,000.003,040.002,945.002,975.002,975.0036,243
Jun 28, 20243,160.003,170.002,975.002,990.002,990.00144,528
Jun 27, 20243,170.003,180.003,095.003,105.003,105.0066,907
Jun 26, 20243,280.003,280.003,120.003,170.003,170.0070,941
Jun 25, 20243,150.003,275.003,115.003,265.003,265.0057,563
Jun 24, 20243,130.003,160.003,070.003,160.003,160.0050,069
Jun 21, 20243,090.003,165.003,070.003,130.003,130.0025,499
Jun 20, 20243,220.003,250.003,115.003,115.003,115.00143,830
Jun 19, 20243,295.003,295.003,215.003,255.003,255.0011,731
Jun 18, 20243,255.003,370.003,215.003,230.003,230.0033,507
Jun 17, 20243,270.003,320.003,200.003,255.003,255.0074,375
Jun 14, 20243,385.003,395.003,260.003,270.003,270.0087,820
Jun 13, 20243,380.003,400.003,300.003,385.003,385.0054,247
Jun 12, 20243,435.003,450.003,350.003,380.003,380.0087,611
Jun 11, 20243,440.003,535.003,390.003,390.003,390.00116,077
Jun 10, 20243,435.003,485.003,330.003,435.003,435.00119,944
Jun 07, 20243,390.003,450.003,350.003,430.003,430.0061,531
Jun 05, 20243,385.003,455.003,310.003,390.003,390.0026,460
Jun 04, 20243,440.003,440.003,335.003,385.003,385.0072,397
Jun 03, 20243,420.003,510.003,325.003,440.003,440.00205,962
May 31, 20243,200.003,365.003,180.003,315.003,315.0077,487
May 30, 20243,170.003,320.003,150.003,200.003,200.0070,525
May 29, 20243,245.003,270.003,175.003,185.003,185.0074,527
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...