TOEBOX KOREA.Ltd. (KOSDAQ:215480)
2,275.00
-20.00 (-0.87%)
At close: Oct 2, 2025
TOEBOX KOREA.Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,275.00 | 2,320.00 | 2,255.00 | 2,280.00 | 2,280.00 | 0.22% | 17,386 |
Oct 2, 2025 | 2,315.00 | 2,335.00 | 2,270.00 | 2,275.00 | 2,275.00 | -0.87% | 11,189 |
Oct 1, 2025 | 2,255.00 | 2,315.00 | 2,255.00 | 2,295.00 | 2,295.00 | 1.77% | 11,098 |
Sep 30, 2025 | 2,290.00 | 2,290.00 | 2,250.00 | 2,255.00 | 2,255.00 | -1.10% | 9,724 |
Sep 29, 2025 | 2,280.00 | 2,280.00 | 2,250.00 | 2,280.00 | 2,280.00 | - | 11,971 |
Sep 26, 2025 | 2,270.00 | 2,342.00 | 2,255.00 | 2,280.00 | 2,280.00 | 0.44% | 10,412 |
Sep 25, 2025 | 2,295.00 | 2,305.00 | 2,255.00 | 2,270.00 | 2,270.00 | -0.87% | 11,283 |
Sep 24, 2025 | 2,295.00 | 2,325.00 | 2,270.00 | 2,290.00 | 2,290.00 | -1.72% | 11,182 |
Sep 23, 2025 | 2,315.00 | 2,330.00 | 2,260.00 | 2,330.00 | 2,330.00 | 1.75% | 8,934 |
Sep 22, 2025 | 2,310.00 | 2,360.00 | 2,285.00 | 2,290.00 | 2,290.00 | -0.87% | 10,979 |
Sep 19, 2025 | 2,325.00 | 2,345.00 | 2,245.00 | 2,310.00 | 2,310.00 | -0.22% | 11,534 |
Sep 18, 2025 | 2,280.00 | 2,380.00 | 2,280.00 | 2,315.00 | 2,315.00 | 0.43% | 12,733 |
Sep 17, 2025 | 2,325.00 | 2,365.00 | 2,255.00 | 2,305.00 | 2,305.00 | -0.86% | 12,097 |
Sep 16, 2025 | 2,305.00 | 2,330.00 | 2,290.00 | 2,325.00 | 2,325.00 | 0.43% | 6,546 |
Sep 15, 2025 | 2,300.00 | 2,345.00 | 2,295.00 | 2,315.00 | 2,315.00 | -0.22% | 10,883 |
Sep 12, 2025 | 2,275.00 | 2,365.00 | 2,270.00 | 2,320.00 | 2,320.00 | 1.98% | 12,077 |
Sep 11, 2025 | 2,280.00 | 2,295.00 | 2,255.00 | 2,275.00 | 2,275.00 | 0.66% | 13,607 |
Sep 10, 2025 | 2,280.00 | 2,315.00 | 2,255.00 | 2,260.00 | 2,260.00 | -0.88% | 15,104 |
Sep 9, 2025 | 2,290.00 | 2,400.00 | 2,215.00 | 2,280.00 | 2,280.00 | -0.22% | 84,759 |
Sep 8, 2025 | 2,290.00 | 2,327.00 | 2,280.00 | 2,285.00 | 2,285.00 | 0.44% | 10,288 |
Sep 5, 2025 | 2,315.00 | 2,335.00 | 2,260.00 | 2,275.00 | 2,275.00 | -0.87% | 16,912 |
Sep 4, 2025 | 2,260.00 | 2,310.00 | 2,260.00 | 2,295.00 | 2,295.00 | 1.77% | 16,550 |
Sep 3, 2025 | 2,275.00 | 2,360.00 | 2,255.00 | 2,255.00 | 2,255.00 | -0.44% | 16,081 |
Sep 2, 2025 | 2,300.00 | 2,335.00 | 2,255.00 | 2,265.00 | 2,265.00 | -1.95% | 19,501 |
Sep 1, 2025 | 2,395.00 | 2,395.00 | 2,290.00 | 2,310.00 | 2,310.00 | -3.55% | 23,595 |
Aug 29, 2025 | 2,355.00 | 2,395.00 | 2,285.00 | 2,395.00 | 2,395.00 | 1.70% | 37,058 |
Aug 28, 2025 | 2,360.00 | 2,435.00 | 2,340.00 | 2,355.00 | 2,355.00 | -1.05% | 22,622 |
Aug 27, 2025 | 2,375.00 | 2,400.00 | 2,340.00 | 2,380.00 | 2,380.00 | 0.21% | 5,220 |
Aug 26, 2025 | 2,415.00 | 2,415.00 | 2,360.00 | 2,375.00 | 2,375.00 | -0.84% | 6,980 |
Aug 25, 2025 | 2,385.00 | 2,420.00 | 2,350.00 | 2,395.00 | 2,395.00 | - | 9,301 |
Aug 22, 2025 | 2,375.00 | 2,400.00 | 2,360.00 | 2,395.00 | 2,395.00 | 0.21% | 15,230 |
Aug 21, 2025 | 2,340.00 | 2,390.00 | 2,335.00 | 2,390.00 | 2,390.00 | 1.27% | 11,863 |
Aug 20, 2025 | 2,355.00 | 2,380.00 | 2,300.00 | 2,360.00 | 2,360.00 | -0.84% | 24,010 |
Aug 19, 2025 | 2,300.00 | 2,385.00 | 2,300.00 | 2,380.00 | 2,380.00 | 3.48% | 17,710 |
Aug 18, 2025 | 2,295.00 | 2,390.00 | 2,275.00 | 2,300.00 | 2,300.00 | 0.22% | 52,163 |
Aug 14, 2025 | 2,270.00 | 2,335.00 | 2,270.00 | 2,295.00 | 2,295.00 | 2.00% | 15,475 |
Aug 13, 2025 | 2,280.00 | 2,280.00 | 2,250.00 | 2,250.00 | 2,250.00 | -0.88% | 8,864 |
Aug 12, 2025 | 2,275.00 | 2,310.00 | 2,250.00 | 2,270.00 | 2,270.00 | -0.22% | 10,703 |
Aug 11, 2025 | 2,320.00 | 2,320.00 | 2,235.00 | 2,275.00 | 2,275.00 | -1.09% | 25,326 |
Aug 8, 2025 | 2,310.00 | 2,340.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.22% | 5,702 |
Aug 7, 2025 | 2,300.00 | 2,315.00 | 2,275.00 | 2,305.00 | 2,305.00 | 0.22% | 3,520 |
Aug 6, 2025 | 2,310.00 | 2,335.00 | 2,290.00 | 2,300.00 | 2,300.00 | - | 1,586 |
Aug 5, 2025 | 2,295.00 | 2,325.00 | 2,290.00 | 2,300.00 | 2,300.00 | - | 6,609 |
Aug 4, 2025 | 2,230.00 | 2,365.00 | 2,200.00 | 2,300.00 | 2,300.00 | 2.22% | 20,552 |
Aug 1, 2025 | 2,305.00 | 2,305.00 | 2,200.00 | 2,250.00 | 2,250.00 | -2.39% | 21,072 |
Jul 31, 2025 | 2,290.00 | 2,335.00 | 2,260.00 | 2,305.00 | 2,305.00 | 0.66% | 14,302 |
Jul 30, 2025 | 2,265.00 | 2,340.00 | 2,245.00 | 2,290.00 | 2,290.00 | 1.10% | 19,204 |
Jul 29, 2025 | 2,255.00 | 2,265.00 | 2,235.00 | 2,265.00 | 2,265.00 | -0.22% | 31,299 |
Jul 28, 2025 | 2,325.00 | 2,325.00 | 2,265.00 | 2,270.00 | 2,270.00 | -2.37% | 29,024 |
Jul 25, 2025 | 2,350.00 | 2,350.00 | 2,315.00 | 2,325.00 | 2,325.00 | -1.06% | 21,321 |