The Technology Co.,Ltd. (KOSDAQ:043090)
South Korea · Delayed Price · Currency is KRW 380.00
0.00 (0.00%)
At close: Oct 24, 2025
The Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 393.00 | 415.00 | 373.00 | 380.00 | 380.00 | -3.31% | 169,534 |
| Apr 4, 2025 | 385.00 | 416.00 | 348.00 | 393.00 | 393.00 | 2.88% | 208,534 |
| Apr 3, 2025 | 399.00 | 411.00 | 382.00 | 382.00 | 382.00 | -4.26% | 235,179 |
| Apr 2, 2025 | 448.00 | 466.00 | 398.00 | 399.00 | 399.00 | -10.34% | 803,141 |
| Apr 1, 2025 | 498.00 | 516.00 | 430.00 | 445.00 | 445.00 | 7.49% | 3,074,044 |
| Mar 31, 2025 | 395.00 | 478.00 | 389.00 | 414.00 | 414.00 | 10.99% | 3,853,365 |
| Mar 28, 2025 | 391.00 | 445.00 | 368.00 | 373.00 | 373.00 | -4.60% | 1,136,409 |
| Mar 27, 2025 | 370.00 | 450.00 | 348.00 | 391.00 | 391.00 | 11.40% | 3,907,475 |
| Mar 26, 2025 | 365.00 | 365.00 | 350.00 | 351.00 | 351.00 | -3.57% | 126,678 |
| Mar 25, 2025 | 356.00 | 367.00 | 350.00 | 364.00 | 364.00 | 2.25% | 332,811 |
| Mar 24, 2025 | 365.00 | 381.00 | 344.00 | 356.00 | 356.00 | -2.73% | 456,865 |
| Mar 21, 2025 | 402.00 | 425.00 | 354.00 | 366.00 | 366.00 | -10.29% | 899,232 |
| Mar 20, 2025 | 450.00 | 450.00 | 404.00 | 408.00 | 408.00 | -10.92% | 912,856 |
| Mar 19, 2025 | 461.00 | 475.00 | 454.00 | 458.00 | 458.00 | -2.35% | 465,740 |
| Mar 18, 2025 | 499.00 | 499.00 | 468.00 | 469.00 | 469.00 | -4.29% | 617,976 |
| Mar 17, 2025 | 472.00 | 548.00 | 470.00 | 490.00 | 490.00 | 4.48% | 1,673,497 |
| Mar 14, 2025 | 516.00 | 524.00 | 469.00 | 469.00 | 469.00 | -9.11% | 1,739,277 |
| Mar 13, 2025 | 586.00 | 605.00 | 507.00 | 516.00 | 516.00 | -12.24% | 4,239,114 |
| Mar 12, 2025 | 840.00 | 840.00 | 588.00 | 588.00 | 588.00 | -30.00% | 4,672,346 |
| Mar 11, 2025 | 897.00 | 897.00 | 826.00 | 840.00 | 840.00 | -6.67% | 73,782 |
| Mar 10, 2025 | 915.00 | 915.00 | 878.00 | 900.00 | 900.00 | -1.64% | 28,920 |
| Mar 7, 2025 | 915.00 | 915.00 | 850.00 | 915.00 | 915.00 | - | 47,046 |
| Mar 6, 2025 | 920.00 | 965.00 | 902.00 | 915.00 | 915.00 | -0.54% | 43,882 |
| Mar 5, 2025 | 926.00 | 967.00 | 887.00 | 920.00 | 920.00 | -0.11% | 54,404 |
| Mar 4, 2025 | 962.00 | 1,002.00 | 857.00 | 921.00 | 921.00 | -4.26% | 200,695 |
| Feb 28, 2025 | 1,174.00 | 1,174.00 | 937.00 | 962.00 | 962.00 | -17.35% | 259,663 |
| Feb 27, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,164.00 | 1,164.00 | 0.26% | 38,115 |
| Feb 26, 2025 | 1,166.00 | 1,181.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.43% | 50,868 |
| Feb 25, 2025 | 1,201.00 | 1,201.00 | 1,164.00 | 1,166.00 | 1,166.00 | 0.43% | 39,396 |
| Feb 24, 2025 | 1,295.00 | 1,316.00 | 1,161.00 | 1,161.00 | 1,161.00 | -9.93% | 86,144 |
| Feb 21, 2025 | 1,198.00 | 1,382.00 | 1,172.00 | 1,289.00 | 1,289.00 | 9.98% | 175,518 |
| Feb 20, 2025 | 1,158.00 | 1,172.00 | 1,130.00 | 1,172.00 | 1,172.00 | 1.21% | 54,256 |
| Feb 19, 2025 | 1,207.00 | 1,230.00 | 1,120.00 | 1,158.00 | 1,158.00 | -4.06% | 70,480 |
| Feb 18, 2025 | 1,255.00 | 1,315.00 | 1,200.00 | 1,207.00 | 1,207.00 | -3.82% | 99,314 |
| Feb 17, 2025 | 1,297.00 | 1,333.00 | 1,255.00 | 1,255.00 | 1,255.00 | -3.24% | 176,296 |
| Feb 14, 2025 | 1,393.00 | 1,393.00 | 1,292.00 | 1,297.00 | 1,297.00 | -5.26% | 99,462 |
| Feb 13, 2025 | 1,332.00 | 1,379.00 | 1,332.00 | 1,369.00 | 1,369.00 | 2.93% | 32,638 |
| Feb 12, 2025 | 1,333.00 | 1,383.00 | 1,301.00 | 1,330.00 | 1,330.00 | -0.23% | 118,003 |
| Feb 11, 2025 | 1,360.00 | 1,380.00 | 1,277.00 | 1,333.00 | 1,333.00 | -2.34% | 94,622 |
| Feb 10, 2025 | 1,535.00 | 1,535.00 | 1,302.00 | 1,365.00 | 1,365.00 | -11.13% | 157,970 |
| Jan 16, 2025 | 1,548.00 | 1,584.00 | 1,512.00 | 1,536.00 | 1,536.00 | -0.78% | 66,461 |
| Jan 15, 2025 | 1,650.00 | 1,716.00 | 1,536.00 | 1,548.00 | 1,548.00 | -4.44% | 70,941 |
| Jan 14, 2025 | 1,710.00 | 1,722.00 | 1,614.00 | 1,620.00 | 1,620.00 | -4.93% | 44,175 |
| Jan 13, 2025 | 1,716.00 | 1,758.00 | 1,680.00 | 1,704.00 | 1,704.00 | - | 22,492 |
| Jan 10, 2025 | 1,704.00 | 1,728.00 | 1,650.00 | 1,704.00 | 1,704.00 | -0.70% | 24,763 |
| Jan 9, 2025 | 1,674.00 | 1,752.00 | 1,674.00 | 1,716.00 | 1,716.00 | 2.51% | 50,044 |
| Jan 8, 2025 | 1,698.00 | 1,740.00 | 1,638.00 | 1,674.00 | 1,674.00 | -1.41% | 24,605 |
| Jan 7, 2025 | 1,716.00 | 1,764.00 | 1,680.00 | 1,698.00 | 1,698.00 | -1.05% | 37,644 |
| Jan 6, 2025 | 1,626.00 | 1,776.00 | 1,620.00 | 1,716.00 | 1,716.00 | 4.00% | 62,654 |
| Jan 3, 2025 | 1,542.00 | 1,710.00 | 1,542.00 | 1,650.00 | 1,650.00 | 7.00% | 83,564 |