TOEBOX KOREA.Ltd. (KOSDAQ:215480)
South Korea · Delayed Price · Currency is KRW 1,878.00
-44.00 (-2.29%)
At close: Oct 30, 2026
TOEBOX KOREA.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,900.00 | 1,938.00 | 1,871.00 | 1,878.00 | 1,878.00 | -2.29% | 7,187 |
| Oct 29, 2026 | 1,923.00 | 1,949.00 | 1,919.00 | 1,922.00 | 1,922.00 | -1.64% | 6,977 |
| Oct 28, 2026 | 2,045.00 | 2,070.00 | 1,952.00 | 1,954.00 | 1,954.00 | -5.38% | 5,624 |
| Oct 27, 2026 | 1,946.00 | 2,105.00 | 1,946.00 | 2,065.00 | 2,065.00 | 8.68% | 37,505 |
| Oct 26, 2026 | 1,945.00 | 1,975.00 | 1,899.00 | 1,900.00 | 1,900.00 | -2.31% | 3,217 |
| Oct 23, 2026 | 2,005.00 | 2,105.00 | 1,924.00 | 1,945.00 | 1,945.00 | -2.31% | 8,843 |
| Oct 22, 2026 | 1,994.00 | 2,115.00 | 1,956.00 | 1,991.00 | 1,991.00 | 7.10% | 64,457 |
| Oct 21, 2026 | 1,907.00 | 1,907.00 | 1,851.00 | 1,859.00 | 1,859.00 | -2.52% | 14,457 |
| Oct 20, 2026 | 1,910.00 | 1,925.00 | 1,900.00 | 1,907.00 | 1,907.00 | -1.19% | 1,079 |
| Oct 19, 2026 | 1,942.00 | 1,942.00 | 1,910.00 | 1,930.00 | 1,930.00 | -2.28% | 2,439 |
| Oct 16, 2026 | 1,911.00 | 2,020.00 | 1,900.00 | 1,975.00 | 1,975.00 | 0.51% | 2,838 |
| Oct 15, 2026 | 2,055.00 | 2,100.00 | 1,900.00 | 1,965.00 | 1,965.00 | -1.40% | 16,038 |
| Oct 14, 2026 | 1,906.00 | 2,110.00 | 1,906.00 | 1,993.00 | 1,993.00 | 4.78% | 48,101 |
| Oct 13, 2026 | 1,979.00 | 1,987.00 | 1,901.00 | 1,902.00 | 1,902.00 | -4.52% | 4,180 |
| Oct 12, 2026 | 1,979.00 | 1,998.00 | 1,979.00 | 1,992.00 | 1,992.00 | -0.25% | 3,167 |
| Oct 8, 2026 | 2,010.00 | 2,070.00 | 1,988.00 | 1,997.00 | 1,997.00 | -3.53% | 5,643 |
| Oct 7, 2026 | 2,075.00 | 2,085.00 | 1,992.00 | 2,070.00 | 2,070.00 | -0.24% | 24,913 |
| Oct 6, 2026 | 2,190.00 | 2,190.00 | 2,055.00 | 2,075.00 | 2,075.00 | -2.58% | 11,291 |
| Oct 2, 2026 | 2,175.00 | 2,175.00 | 2,095.00 | 2,130.00 | 2,130.00 | 0.95% | 17,158 |
| Oct 1, 2026 | 2,160.00 | 2,190.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.24% | 25,131 |
| Sep 30, 2026 | 2,070.00 | 2,125.00 | 2,020.00 | 2,115.00 | 2,115.00 | 8.24% | 85,264 |
| Sep 29, 2026 | 1,957.00 | 1,957.00 | 1,873.00 | 1,954.00 | 1,954.00 | 0.62% | 6,970 |
| Sep 28, 2026 | 1,988.00 | 1,988.00 | 1,942.00 | 1,942.00 | 1,942.00 | -2.90% | 5,312 |
| Sep 23, 2026 | 1,985.00 | 2,005.00 | 1,960.00 | 2,000.00 | 2,000.00 | -0.25% | 8,392 |
| Sep 22, 2026 | 2,000.00 | 2,020.00 | 1,993.00 | 2,005.00 | 2,005.00 | 0.25% | 8,566 |
| Sep 21, 2026 | 2,005.00 | 2,100.00 | 1,986.00 | 2,000.00 | 2,000.00 | 0.70% | 11,262 |
| Sep 18, 2026 | 2,025.00 | 2,025.00 | 1,960.00 | 1,986.00 | 1,986.00 | -0.95% | 972 |
| Sep 17, 2026 | 2,000.00 | 2,015.00 | 1,984.00 | 2,005.00 | 2,005.00 | 0.30% | 597 |
| Sep 16, 2026 | 2,015.00 | 2,015.00 | 1,900.00 | 1,999.00 | 1,999.00 | -0.55% | 3,181 |
| Sep 15, 2026 | 1,994.00 | 2,025.00 | 1,993.00 | 2,010.00 | 2,010.00 | 0.80% | 2,628 |
| Sep 14, 2026 | 2,005.00 | 2,035.00 | 1,985.00 | 1,994.00 | 1,994.00 | -2.25% | 3,207 |
| Sep 11, 2026 | 2,010.00 | 2,105.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1.75% | 2,569 |
| Sep 10, 2026 | 2,025.00 | 2,040.00 | 2,005.00 | 2,005.00 | 2,005.00 | -2.20% | 2,315 |
| Sep 9, 2026 | 2,070.00 | 2,075.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.68% | 2,034 |
| Sep 8, 2026 | 2,120.00 | 2,130.00 | 2,020.00 | 2,085.00 | 2,085.00 | -0.24% | 9,613 |
| Sep 7, 2026 | 2,095.00 | 2,180.00 | 2,060.00 | 2,090.00 | 2,090.00 | -0.24% | 8,115 |
| Sep 4, 2026 | 2,020.00 | 2,120.00 | 1,969.00 | 2,095.00 | 2,095.00 | 5.97% | 13,725 |
| Sep 3, 2026 | 1,967.00 | 1,985.00 | 1,929.00 | 1,977.00 | 1,977.00 | 1.49% | 2,562 |
| Sep 2, 2026 | 1,967.00 | 1,971.00 | 1,929.00 | 1,948.00 | 1,948.00 | 0.98% | 14,255 |
| Sep 1, 2026 | 2,050.00 | 2,050.00 | 1,925.00 | 1,929.00 | 1,929.00 | -2.18% | 11,237 |
| Aug 31, 2026 | 1,942.00 | 2,010.00 | 1,942.00 | 1,972.00 | 1,972.00 | -3.10% | 5,184 |
| Aug 28, 2026 | 1,995.00 | 2,085.00 | 1,953.00 | 2,035.00 | 2,035.00 | 2.01% | 7,431 |
| Aug 27, 2026 | 1,994.00 | 2,050.00 | 1,967.00 | 1,995.00 | 1,995.00 | 0.25% | 8,182 |
| Aug 26, 2026 | 1,993.00 | 2,020.00 | 1,950.00 | 1,990.00 | 1,990.00 | -0.15% | 4,173 |
| Aug 25, 2026 | 2,050.00 | 2,055.00 | 1,956.00 | 1,993.00 | 1,993.00 | -2.78% | 17,039 |
| Aug 24, 2026 | 2,210.00 | 2,220.00 | 2,025.00 | 2,050.00 | 2,050.00 | -7.24% | 14,016 |
| Aug 21, 2026 | 2,180.00 | 2,210.00 | 2,080.00 | 2,210.00 | 2,210.00 | 1.61% | 25,824 |
| Aug 20, 2026 | 2,120.00 | 2,190.00 | 2,120.00 | 2,175.00 | 2,175.00 | 4.07% | 15,816 |
| Aug 19, 2026 | 2,090.00 | 2,185.00 | 2,075.00 | 2,090.00 | 2,090.00 | - | 15,541 |
| Aug 18, 2026 | 2,170.00 | 2,175.00 | 2,015.00 | 2,090.00 | 2,090.00 | -3.69% | 84,221 |