Australia markets open in 8 hours 11 minutes

TOEBOX KOREA.Ltd. (215480.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,495.00+35.00 (+1.01%)
At close: 03:30PM KST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20243,460.003,500.003,410.003,495.003,495.0019,444
21 May 20243,490.003,545.003,460.003,460.003,460.0011,952
20 May 20243,525.003,590.003,485.003,490.003,490.0018,951
17 May 20243,610.003,680.003,485.003,525.003,525.00107,601
16 May 20243,480.003,540.003,440.003,515.003,515.0023,921
14 May 20243,460.003,515.003,445.003,475.003,475.0010,859
13 May 20243,480.003,565.003,470.003,470.003,470.0013,996
10 May 20243,465.003,545.003,455.003,480.003,480.0023,098
09 May 20243,470.003,530.003,420.003,460.003,460.0045,172
08 May 20243,400.003,470.003,400.003,405.003,405.0028,710
07 May 20243,480.003,480.003,410.003,420.003,420.0020,148
03 May 20243,480.003,540.003,420.003,425.003,425.0023,623
02 May 20243,520.003,565.003,480.003,480.003,480.0048,955
30 Apr 20243,445.003,550.003,440.003,520.003,520.0020,851
29 Apr 20243,370.003,500.003,370.003,445.003,445.0036,723
26 Apr 20243,460.003,475.003,370.003,370.003,370.0034,493
25 Apr 20243,495.003,495.003,425.003,460.003,460.0012,521
24 Apr 20243,515.003,515.003,410.003,460.003,460.0010,852
23 Apr 20243,560.003,560.003,425.003,495.003,495.008,738
22 Apr 20243,470.003,530.003,465.003,485.003,485.0012,701
19 Apr 20243,530.003,530.003,420.003,520.003,520.0015,628
18 Apr 20243,450.003,500.003,405.003,490.003,490.0011,313
17 Apr 20243,415.003,460.003,415.003,450.003,450.0020,068
16 Apr 20243,545.003,545.003,415.003,415.003,415.0046,626
15 Apr 20243,575.003,575.003,520.003,530.003,530.0010,184
12 Apr 20243,590.003,650.003,550.003,565.003,565.008,139
11 Apr 20243,590.003,640.003,565.003,615.003,615.0016,457
09 Apr 20243,620.003,670.003,600.003,625.003,625.0025,257
08 Apr 20243,620.003,655.003,545.003,655.003,655.0021,770
05 Apr 20243,605.003,650.003,590.003,625.003,625.0017,939
04 Apr 20243,620.003,665.003,605.003,655.003,655.0019,860
03 Apr 20243,685.003,685.003,620.003,655.003,655.0013,571
02 Apr 20243,675.003,715.003,620.003,685.003,685.0022,596
01 Apr 20243,675.003,710.003,630.003,685.003,685.0032,299
29 Mar 20243,675.003,675.003,635.003,640.003,640.0018,389
28 Mar 20243,710.003,715.003,655.003,665.003,665.0022,986
27 Mar 20243,680.003,730.003,680.003,710.003,710.0031,306
26 Mar 20243,650.003,695.003,630.003,695.003,695.0030,061
25 Mar 20243,580.003,620.003,545.003,590.003,590.0024,654
22 Mar 20243,620.003,620.003,545.003,545.003,545.0015,212
21 Mar 20243,530.003,650.003,530.003,565.003,565.0016,534
20 Mar 20243,560.003,635.003,530.003,540.003,540.0011,662
19 Mar 20243,615.003,615.003,525.003,560.003,560.0014,696
18 Mar 20243,520.003,600.003,520.003,565.003,565.0015,816
15 Mar 20243,550.003,550.003,505.003,550.003,550.0013,566
14 Mar 20243,570.003,585.003,510.003,550.003,550.0016,834
13 Mar 20243,690.003,690.003,590.003,590.003,590.0018,993
12 Mar 20243,715.003,735.003,555.003,680.003,680.0033,970
11 Mar 20243,455.003,705.003,310.003,690.003,690.00105,218
08 Mar 20243,435.003,490.003,415.003,450.003,450.0015,135
07 Mar 20243,450.003,500.003,345.003,435.003,435.0039,883
06 Mar 20243,550.003,585.003,420.003,450.003,450.0058,790
05 Mar 20243,600.003,640.003,550.003,585.003,585.0031,510
04 Mar 20243,610.003,690.003,605.003,610.003,610.0027,110
29 Feb 20243,665.003,830.003,630.003,655.003,655.0025,891
28 Feb 20243,695.003,705.003,640.003,665.003,665.0017,073
27 Feb 20243,700.003,705.003,600.003,695.003,695.0015,904
26 Feb 20243,690.003,715.003,675.003,710.003,710.008,478
23 Feb 20243,750.003,750.003,670.003,675.003,675.0015,132
22 Feb 20243,785.003,785.003,705.003,750.003,750.0015,261
21 Feb 20243,760.003,840.003,705.003,745.003,745.0034,568
20 Feb 20243,690.003,765.003,575.003,760.003,760.0077,542
19 Feb 20243,790.003,790.003,650.003,680.003,680.0048,240
16 Feb 20243,755.003,755.003,655.003,690.003,690.0024,099
15 Feb 20243,730.003,780.003,690.003,725.003,725.0024,205
14 Feb 20243,650.003,790.003,625.003,710.003,710.00111,814
13 Feb 20243,730.003,805.003,730.003,745.003,745.0032,397
08 Feb 20243,835.003,835.003,750.003,760.003,760.0027,536
07 Feb 20243,805.003,870.003,765.003,815.003,815.0049,677
06 Feb 20243,880.004,065.003,740.003,800.003,800.0091,477
05 Feb 20243,835.004,050.003,810.003,880.003,880.0059,034
02 Feb 20243,750.003,865.003,740.003,835.003,835.0019,469
01 Feb 20243,750.003,805.003,640.003,750.003,750.0028,735
31 Jan 20243,840.003,860.003,735.003,750.003,750.0035,127
30 Jan 20243,810.003,875.003,805.003,845.003,845.0016,047
29 Jan 20243,920.003,955.003,830.003,845.003,845.0022,997
26 Jan 20243,870.003,940.003,800.003,915.003,915.0012,909
25 Jan 20243,875.003,935.003,800.003,905.003,905.0016,884
24 Jan 20244,045.004,095.003,800.003,900.003,900.0062,854
23 Jan 20243,985.004,090.003,955.004,025.004,025.0028,489
22 Jan 20243,910.004,150.003,890.003,985.003,985.0058,758
19 Jan 20243,900.004,040.003,850.003,950.003,950.0036,887
18 Jan 20244,105.004,180.003,840.003,940.003,940.00233,502
17 Jan 20243,935.003,955.003,815.003,835.003,835.0045,377
16 Jan 20244,075.004,075.003,920.003,955.003,955.0037,911
15 Jan 20244,050.004,110.003,985.004,110.004,110.0038,462
12 Jan 20244,095.004,130.003,955.004,060.004,060.0058,441
11 Jan 20244,225.004,225.004,100.004,135.004,135.0051,484
10 Jan 20244,275.004,375.004,170.004,245.004,245.00227,259
09 Jan 20244,250.004,320.004,195.004,290.004,290.0066,514
08 Jan 20244,270.004,370.004,150.004,250.004,250.0084,338
05 Jan 20244,220.004,305.004,120.004,270.004,270.00122,978
04 Jan 20244,400.004,435.004,140.004,220.004,220.00200,212
03 Jan 20244,015.004,565.003,955.004,310.004,310.001,337,717
02 Jan 20243,915.004,055.003,910.004,015.004,015.0079,759
28 Dec 20233,910.004,020.003,910.003,915.003,915.0089,390
27 Dec 20233,990.004,065.003,780.004,015.004,015.00238,326
26 Dec 20233,910.004,210.003,815.003,990.003,990.00639,435
22 Dec 20233,725.004,280.003,655.003,950.003,950.001,592,510
21 Dec 20233,540.004,500.003,530.004,015.004,015.006,437,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...