KOSDAQ - Delayed Quote KRW

TOP Engineering Co., Ltd (065130.KQ)

4,155.00
-55.00
(-1.31%)
At close: 3:30:27 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 13, 20254,210.004,280.004,130.004,155.004,155.0015,976
May 12, 20254,215.004,245.004,105.004,210.004,210.0019,523
May 9, 20254,200.004,285.004,160.004,215.004,215.0016,011
May 8, 20254,290.004,290.004,160.004,200.004,200.008,632
May 7, 20254,180.004,320.004,115.004,170.004,170.0025,835
May 2, 20254,135.004,230.004,132.004,185.004,185.005,011
Apr 30, 20254,235.004,290.004,150.004,185.004,185.006,139
Apr 29, 20254,315.004,315.004,230.004,235.004,235.006,265
Apr 28, 20254,320.004,320.004,255.004,295.004,295.004,100
Apr 25, 20254,290.004,330.004,250.004,310.004,310.005,677
Apr 24, 20254,320.004,330.004,275.004,275.004,275.003,800
Apr 23, 20254,220.004,325.004,220.004,320.004,320.0010,508
Apr 22, 20254,155.004,210.004,060.004,210.004,210.005,252
Apr 21, 20254,155.004,170.004,135.004,155.004,155.005,368
Apr 18, 20254,075.004,140.004,050.004,140.004,140.004,670
Apr 17, 20254,075.004,105.004,020.004,090.004,090.004,874
Apr 16, 20254,060.004,060.004,000.004,000.004,000.007,966
Apr 15, 20254,020.004,075.004,000.004,060.004,060.0015,054
Apr 14, 20254,095.004,095.003,985.004,015.004,015.0016,409
Apr 11, 20254,020.004,020.003,925.004,015.004,015.0013,077
Apr 10, 20253,980.004,095.003,940.004,055.004,055.0037,938
Apr 9, 20253,950.004,050.003,850.003,940.003,940.0013,364
Apr 8, 20253,950.004,150.003,935.003,960.003,960.0032,391
Apr 7, 20254,145.004,145.003,970.004,000.004,000.0018,759
Apr 4, 20254,240.004,245.004,060.004,200.004,200.0021,679
Apr 3, 20254,310.004,320.004,155.004,250.004,250.009,831
Apr 2, 20254,355.004,360.004,265.004,300.004,300.003,781
Apr 1, 20254,240.004,345.004,115.004,340.004,340.0015,560
Mar 31, 20254,125.004,290.004,050.004,155.004,155.007,872
Mar 28, 20254,345.004,345.004,180.004,210.004,210.009,785
Mar 27, 20254,285.004,385.004,200.004,290.004,290.008,152
Mar 26, 20254,315.004,400.004,220.004,285.004,285.008,742
Mar 25, 20254,250.004,365.004,220.004,315.004,315.0032,096
Mar 24, 20254,445.004,445.004,165.004,250.004,250.0021,858
Mar 21, 20254,380.004,380.004,260.004,350.004,350.005,085
Mar 20, 20254,325.004,455.004,235.004,265.004,265.0020,812
Mar 19, 20254,420.004,480.004,310.004,355.004,355.007,228
Mar 18, 20254,505.004,540.004,350.004,350.004,350.0010,996
Mar 17, 20254,455.004,485.004,380.004,485.004,485.006,733
Mar 14, 20254,400.004,450.004,355.004,415.004,415.002,590
Mar 13, 20254,355.004,460.004,310.004,380.004,380.005,435
Mar 12, 20254,320.004,430.004,320.004,355.004,355.0010,606
Mar 11, 20254,350.004,380.004,170.004,315.004,315.0019,683
Mar 10, 20254,390.004,460.004,370.004,390.004,390.005,436
Mar 7, 20254,535.004,535.004,380.004,390.004,390.0021,250
Mar 6, 20254,645.004,645.004,530.004,540.004,540.005,609
Mar 5, 20254,500.004,675.004,450.004,640.004,640.006,952
Mar 4, 20254,690.004,690.004,465.004,465.004,465.0012,128
Feb 28, 20254,695.004,695.004,585.004,635.004,635.009,811
Feb 27, 20254,790.004,790.004,635.004,700.004,700.0012,964
Feb 26, 20254,875.004,875.004,665.004,675.004,675.0012,164
Feb 25, 20254,690.004,820.004,685.004,740.004,740.005,184
Feb 24, 20254,875.004,905.004,680.004,710.004,710.0011,704
Feb 21, 20254,875.004,905.004,740.004,785.004,785.0013,562
Feb 20, 20254,875.004,890.004,795.004,795.004,795.0016,326
Feb 19, 20254,865.004,880.004,765.004,875.004,875.0037,843
Feb 18, 20254,965.004,965.004,860.004,865.004,865.0014,158
Feb 17, 20255,030.005,030.004,910.004,965.004,965.0019,994
Feb 14, 20254,900.005,050.004,850.005,040.005,040.0023,698
Feb 13, 20254,965.005,100.004,880.004,900.004,900.0033,448
Feb 12, 20254,855.004,945.004,715.004,930.004,930.0015,526
Feb 11, 20254,915.005,120.004,755.004,855.004,855.0033,653
Feb 10, 20254,870.004,990.004,790.004,915.004,915.0011,465
Feb 7, 20254,800.004,965.004,795.004,900.004,900.0033,996
Feb 6, 20254,820.004,820.004,750.004,800.004,800.008,642
Feb 5, 20254,620.004,810.004,620.004,800.004,800.007,304
Feb 4, 20254,510.004,750.004,510.004,650.004,650.003,538
Feb 3, 20254,680.004,680.004,505.004,510.004,510.0013,240
Jan 31, 20254,710.004,710.004,600.004,685.004,685.007,820
Jan 24, 20254,665.004,900.004,640.004,690.004,690.0015,206
Jan 23, 20254,945.004,945.004,650.004,650.004,650.0014,426
Jan 22, 20254,825.004,945.004,810.004,920.004,920.0013,321
Jan 21, 20254,920.004,975.004,820.004,825.004,825.007,879
Jan 20, 20255,000.005,000.004,915.004,920.004,920.0016,580
Jan 17, 20255,010.005,120.004,910.005,050.005,050.0016,128
Jan 16, 20255,250.005,250.005,010.005,010.005,010.0013,089
Jan 15, 20255,160.005,260.005,080.005,140.005,140.005,521
Jan 14, 20255,160.005,160.005,030.005,090.005,090.0010,600
Jan 13, 20255,110.005,160.004,995.005,020.005,020.0023,652
Jan 10, 20255,170.005,240.005,140.005,160.005,160.008,127
Jan 9, 20255,240.006,100.005,150.005,170.005,170.0098,014
Jan 8, 20255,330.005,370.005,210.005,240.005,240.0019,244
Jan 7, 20255,470.005,580.005,380.005,380.005,380.0023,876
Jan 6, 20255,690.006,100.005,410.005,410.005,410.00106,388
Jan 3, 20255,460.005,950.005,370.005,720.005,720.00152,893
Jan 2, 20255,460.005,650.005,390.005,440.005,440.0027,584
Dec 30, 20245,380.005,780.005,270.005,450.005,450.00139,241
Dec 27, 20245,200.005,570.005,200.005,400.005,400.00136,337
Dec 26, 20245,340.005,420.005,190.005,190.005,190.0068,567
Dec 24, 20245,280.005,400.005,210.005,330.005,330.0014,523
Dec 23, 20245,290.005,440.005,100.005,340.005,340.0052,999
Dec 20, 20245,210.005,410.005,100.005,290.005,290.00104,976
Dec 19, 20244,960.005,280.004,885.005,210.005,210.00130,336
Dec 18, 20244,815.005,090.004,770.005,070.005,070.0086,198
Dec 17, 20244,725.004,945.004,710.004,805.004,805.0064,379
Dec 16, 20244,845.004,845.004,605.004,725.004,725.0040,223
Dec 13, 20244,570.004,850.004,310.004,840.004,840.0090,052
Dec 12, 20244,380.004,650.004,365.004,580.004,580.00139,079
Dec 11, 20243,950.004,395.003,815.004,365.004,365.0091,385
Dec 10, 20243,720.003,950.003,720.003,940.003,940.0018,783
Dec 9, 20244,090.004,090.003,775.003,790.003,790.0064,846
Dec 6, 20244,075.004,205.003,955.004,115.004,115.0038,761
Dec 5, 20244,250.004,250.004,090.004,090.004,090.0029,533
Dec 4, 20244,415.004,415.004,110.004,230.004,230.0027,869
Dec 3, 20244,480.004,575.004,400.004,420.004,420.0056,245
Dec 2, 20244,395.004,690.004,395.004,480.004,480.0056,194
Nov 29, 20244,695.004,695.004,425.004,430.004,430.0029,517
Nov 28, 20244,810.004,810.004,670.004,700.004,700.0015,703
Nov 27, 20244,775.004,895.004,775.004,815.004,815.0044,504
Nov 26, 20244,850.004,900.004,710.004,850.004,850.00111,419
Nov 25, 20244,850.004,940.004,600.004,885.004,885.00102,831
Nov 22, 20244,775.004,890.004,775.004,850.004,850.0082,100
Nov 21, 20244,675.004,840.004,675.004,770.004,770.0095,125
Nov 20, 20244,625.004,750.004,575.004,675.004,675.0063,172
Nov 19, 20244,515.004,620.004,455.004,620.004,620.0058,954
Nov 18, 20244,390.004,510.004,355.004,485.004,485.0067,093
Nov 15, 20244,385.004,455.004,380.004,390.004,390.00102,317
Nov 14, 20244,380.004,500.004,350.004,405.004,405.0093,889
Nov 13, 20244,365.004,470.004,320.004,380.004,380.0083,193
Nov 12, 20244,470.004,540.004,310.004,365.004,365.00124,056
Nov 11, 20244,520.004,545.004,400.004,500.004,500.00109,700
Nov 8, 20244,405.004,500.004,365.004,470.004,470.0071,254
Nov 7, 20244,205.004,360.004,185.004,340.004,340.00107,894
Nov 6, 20244,020.004,200.003,840.004,110.004,110.00140,135
Nov 5, 20244,010.004,010.003,920.003,965.003,965.008,261
Nov 4, 20243,910.003,970.003,870.003,920.003,920.009,117
Nov 1, 20243,895.004,005.003,855.003,875.003,875.0013,853
Oct 31, 20243,885.003,960.003,840.003,900.003,900.0013,306
Oct 30, 20243,965.003,965.003,860.003,870.003,870.0036,736
Oct 29, 20243,990.004,075.003,915.003,925.003,925.0013,762
Oct 28, 20243,950.004,080.003,920.003,990.003,990.0014,235
Oct 25, 20244,005.004,080.003,935.003,950.003,950.0020,266
Oct 24, 20244,010.004,065.003,995.004,005.004,005.0012,865
Oct 23, 20244,015.004,135.003,990.004,060.004,060.0021,814
Oct 22, 20244,070.004,105.004,040.004,040.004,040.0024,143
Oct 21, 20244,175.004,175.004,080.004,090.004,090.0014,115
Oct 18, 20244,220.004,230.004,110.004,200.004,200.0013,991
Oct 17, 20244,190.004,260.004,100.004,220.004,220.0025,483
Oct 16, 20244,140.004,155.004,050.004,080.004,080.008,961
Oct 15, 20244,100.004,255.004,100.004,140.004,140.0021,498
Oct 14, 20244,105.004,140.004,060.004,135.004,135.008,854
Oct 11, 20244,195.004,195.004,100.004,110.004,110.004,361
Oct 10, 20244,155.004,215.004,085.004,135.004,135.0018,512
Oct 8, 20244,250.004,250.004,150.004,155.004,155.0013,044
Oct 7, 20244,190.004,275.004,150.004,260.004,260.0012,978
Oct 4, 20244,210.004,210.004,090.004,190.004,190.004,932
Oct 2, 20244,085.004,220.004,075.004,165.004,165.0020,967
Sep 30, 20244,305.004,305.004,135.004,135.004,135.0012,129
Sep 27, 20244,270.004,290.004,225.004,280.004,280.0016,177
Sep 26, 20244,155.004,270.004,155.004,250.004,250.0026,871
Sep 25, 20244,170.004,195.004,110.004,155.004,155.0017,171
Sep 24, 20244,150.004,150.004,080.004,115.004,115.005,015
Sep 23, 20244,180.004,180.004,055.004,080.004,080.0011,652
Sep 20, 20244,035.004,190.004,010.004,180.004,180.0015,872
Sep 19, 20244,120.004,130.004,025.004,030.004,030.0018,171
Sep 13, 20244,170.004,170.004,045.004,120.004,120.008,784
Sep 12, 20244,115.004,140.004,050.004,085.004,085.009,254
Sep 11, 20244,030.004,095.003,995.004,030.004,030.0014,873
Sep 10, 20244,015.004,150.003,990.004,030.004,030.007,612
Sep 9, 20244,000.004,065.003,910.004,065.004,065.0025,207
Sep 6, 20244,130.004,180.004,025.004,025.004,025.0034,637
Sep 5, 20244,240.004,475.004,180.004,180.004,180.0012,875
Sep 4, 20244,270.004,330.004,215.004,240.004,240.0018,623
Sep 3, 20244,380.004,425.004,325.004,375.004,375.0021,486
Sep 2, 20244,460.004,685.004,375.004,420.004,420.0022,445
Aug 30, 20244,485.004,515.004,360.004,360.004,360.009,824
Aug 29, 20244,340.004,450.004,280.004,425.004,425.0023,596
Aug 28, 20244,460.004,460.004,320.004,380.004,380.007,838
Aug 27, 20244,405.004,485.004,360.004,385.004,385.006,429
Aug 26, 20244,430.004,545.004,375.004,405.004,405.0011,518
Aug 23, 20244,625.004,625.004,435.004,475.004,475.0013,696
Aug 22, 20244,655.004,675.004,530.004,580.004,580.0021,529
Aug 21, 20244,555.005,000.004,550.004,655.004,655.0055,793
Aug 20, 20244,395.004,640.004,395.004,590.004,590.0028,119
Aug 19, 20244,525.004,565.004,370.004,405.004,405.0017,442
Aug 16, 20244,540.004,590.004,485.004,525.004,525.0021,531
Aug 14, 20244,370.004,525.004,310.004,515.004,515.0032,469
Aug 13, 20244,420.004,420.004,210.004,280.004,280.0021,709
Aug 12, 20244,300.004,385.004,270.004,350.004,350.0021,987
Aug 9, 20244,200.004,325.004,200.004,280.004,280.0027,924
Aug 8, 20244,060.004,275.004,060.004,145.004,145.0014,972
Aug 7, 20244,215.004,320.004,125.004,205.004,205.0017,688
Aug 6, 20243,930.004,190.003,930.004,125.004,125.0076,078
Aug 5, 20244,530.004,550.003,925.004,010.004,010.00164,972
Aug 2, 20244,800.004,805.004,540.004,550.004,550.0077,928
Aug 1, 20244,825.004,940.004,810.004,845.004,845.0010,999
Jul 31, 20244,660.004,865.004,615.004,810.004,810.0047,673
Jul 30, 20244,780.004,885.004,660.004,660.004,660.0050,005
Jul 29, 20244,815.004,880.004,770.004,805.004,805.0016,060
Jul 26, 20244,815.004,915.004,785.004,815.004,815.0040,049
Jul 25, 20244,975.004,975.004,780.004,815.004,815.0080,384
Jul 24, 20245,010.005,140.004,950.004,980.004,980.0027,573
Jul 23, 20244,980.005,130.004,975.005,000.005,000.0030,210
Jul 22, 20245,120.005,120.004,965.005,000.005,000.0032,986
Jul 19, 20245,020.005,110.004,975.005,060.005,060.0028,073
Jul 18, 20245,080.005,080.004,935.005,020.005,020.0044,023
Jul 17, 20245,190.005,230.005,080.005,080.005,080.0062,277
Jul 16, 20245,320.005,370.005,190.005,210.005,210.0044,540
Jul 15, 20245,400.005,570.005,300.005,370.005,370.0014,648
Jul 12, 20245,370.005,570.005,320.005,390.005,390.0047,674
Jul 11, 20245,320.005,410.005,290.005,370.005,370.0039,065
Jul 10, 20245,380.005,380.005,220.005,300.005,300.0020,237
Jul 9, 20245,270.005,420.005,270.005,390.005,390.0026,439
Jul 8, 20245,210.005,370.005,180.005,320.005,320.0020,239
Jul 5, 20245,330.005,330.005,210.005,210.005,210.0033,773
Jul 4, 20245,180.005,330.005,180.005,290.005,290.0020,098
Jul 3, 20245,200.005,250.005,130.005,250.005,250.0051,759
Jul 2, 20245,330.005,380.005,190.005,200.005,200.0050,859
Jul 1, 20245,310.005,450.005,290.005,390.005,390.0028,110
Jun 28, 20245,280.005,310.005,230.005,310.005,310.0028,321
Jun 27, 20245,480.005,480.005,270.005,280.005,280.0032,535
Jun 26, 20245,420.005,520.005,390.005,420.005,420.0029,470
Jun 25, 20245,330.005,440.005,270.005,410.005,410.0035,378
Jun 24, 20245,400.005,430.005,230.005,330.005,330.0052,088
Jun 21, 20245,550.005,630.005,330.005,400.005,400.0080,362
Jun 20, 20245,550.005,580.005,470.005,520.005,520.0024,342
Jun 19, 20245,530.005,640.005,430.005,490.005,490.0054,201
Jun 18, 20245,740.005,770.005,500.005,530.005,530.0091,940
Jun 17, 20245,770.005,830.005,700.005,710.005,710.0039,041
Jun 14, 20245,900.005,980.005,740.005,780.005,780.0070,182
Jun 13, 20245,950.006,050.005,870.005,900.005,900.0073,198
Jun 12, 20245,840.005,970.005,840.005,940.005,940.0050,758
Jun 11, 20245,740.005,920.005,740.005,840.005,840.0052,849
Jun 10, 20245,740.005,810.005,650.005,810.005,810.0038,209
Jun 7, 20245,850.005,870.005,750.005,770.005,770.0026,998
Jun 5, 20245,850.005,850.005,770.005,800.005,800.0031,313
Jun 4, 20245,830.005,920.005,760.005,850.005,850.0031,165
Jun 3, 20245,800.005,950.005,800.005,880.005,880.0032,151
May 31, 20245,910.006,040.005,770.005,790.005,790.0046,477
May 30, 20245,970.006,020.005,920.005,960.005,960.0028,958
May 29, 20246,090.006,090.005,940.005,970.005,970.0046,876
May 28, 20246,020.006,070.005,900.005,920.005,920.0045,193
May 27, 20246,000.006,060.005,880.005,930.005,930.0072,362
May 24, 20246,100.006,100.005,960.006,000.006,000.0054,944
May 23, 20246,170.006,220.006,010.006,050.006,050.0080,651
May 22, 20246,170.006,270.006,110.006,170.006,170.0053,105
May 21, 20246,330.006,330.006,100.006,160.006,160.0086,678
May 20, 20246,370.006,390.006,190.006,280.006,280.0094,406
May 17, 20246,600.006,600.006,330.006,370.006,370.00124,251
May 16, 20246,650.006,770.006,590.006,640.006,640.0091,155
May 14, 20246,820.006,940.006,630.006,640.006,640.00110,902
May 13, 20246,770.007,100.006,690.006,890.006,890.00109,304