TOEBOX KOREA.Ltd. (KOSDAQ:215480)
 2,240.00
 +15.00 (0.67%)
  At close: Oct 28, 2025
TOEBOX KOREA.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,165.00 | 2,250.00 | 2,160.00 | 2,225.00 | 2,225.00 | 2.53% | 16,290 | 
| Oct 30, 2025 | 2,235.00 | 2,235.00 | 2,170.00 | 2,170.00 | 2,170.00 | -2.91% | 20,578 | 
| Oct 29, 2025 | 2,240.00 | 2,245.00 | 2,210.00 | 2,235.00 | 2,235.00 | -0.22% | 15,374 | 
| Oct 28, 2025 | 2,230.00 | 2,275.00 | 2,205.00 | 2,240.00 | 2,240.00 | 0.67% | 19,098 | 
| Oct 27, 2025 | 2,265.00 | 2,275.00 | 2,190.00 | 2,225.00 | 2,225.00 | -1.11% | 47,131 | 
| Oct 24, 2025 | 2,265.00 | 2,270.00 | 2,230.00 | 2,250.00 | 2,250.00 | -0.66% | 21,617 | 
| Oct 23, 2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,265.00 | 2,265.00 | -1.52% | 11,912 | 
| Oct 22, 2025 | 2,300.00 | 2,305.00 | 2,255.00 | 2,300.00 | 2,300.00 | - | 6,435 | 
| Oct 21, 2025 | 2,280.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,300.00 | 1.77% | 15,412 | 
| Oct 20, 2025 | 2,265.00 | 2,270.00 | 2,240.00 | 2,260.00 | 2,260.00 | -0.22% | 11,783 | 
| Oct 17, 2025 | 2,300.00 | 2,305.00 | 2,265.00 | 2,265.00 | 2,265.00 | -1.52% | 18,856 | 
| Oct 16, 2025 | 2,295.00 | 2,310.00 | 2,265.00 | 2,300.00 | 2,300.00 | 0.22% | 16,684 | 
| Oct 15, 2025 | 2,275.00 | 2,300.00 | 2,260.00 | 2,295.00 | 2,295.00 | 0.66% | 25,942 | 
| Oct 14, 2025 | 2,280.00 | 2,285.00 | 2,255.00 | 2,280.00 | 2,280.00 | - | 7,777 | 
| Oct 13, 2025 | 2,280.00 | 2,340.00 | 2,250.00 | 2,280.00 | 2,280.00 | - | 14,787 | 
| Oct 10, 2025 | 2,275.00 | 2,320.00 | 2,255.00 | 2,280.00 | 2,280.00 | 0.22% | 17,594 | 
| 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 |