TOEBOX KOREA.Ltd. (KOSDAQ:215480)
South Korea · Delayed Price · Currency is KRW 1,990.00
+28.00 (1.43%)
At close: Jul 22, 2026
TOEBOX KOREA.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,998.00 | 2,125.00 | 1,845.00 | 1,962.00 | 1,962.00 | 1.40% | 98,530 |
| Jul 20, 2026 | 2,025.00 | 2,060.00 | 1,935.00 | 1,935.00 | 1,935.00 | -4.44% | 21,783 |
| Jul 16, 2026 | 1,990.00 | 2,070.00 | 1,982.00 | 2,025.00 | 2,025.00 | 1.76% | 34,191 |
| Jul 15, 2026 | 1,971.00 | 2,010.00 | 1,930.00 | 1,990.00 | 1,990.00 | 0.96% | 32,168 |
| Jul 14, 2026 | 2,010.00 | 2,030.00 | 1,911.00 | 1,971.00 | 1,971.00 | -2.67% | 22,586 |
| Jul 13, 2026 | 2,010.00 | 2,095.00 | 1,968.00 | 2,025.00 | 2,025.00 | - | 46,817 |
| Jul 10, 2026 | 1,929.00 | 2,075.00 | 1,838.00 | 2,025.00 | 2,025.00 | 9.28% | 112,132 |
| Jul 9, 2026 | 1,870.00 | 2,050.00 | 1,683.00 | 1,853.00 | 1,853.00 | 11.09% | 328,413 |
| Jul 8, 2026 | 1,787.00 | 1,787.00 | 1,658.00 | 1,668.00 | 1,668.00 | -8.85% | 27,139 |
| Jul 7, 2026 | 1,777.00 | 1,830.00 | 1,747.00 | 1,830.00 | 1,830.00 | 1.61% | 22,844 |
| Jul 6, 2026 | 1,732.00 | 1,900.00 | 1,706.00 | 1,801.00 | 1,801.00 | 2.97% | 48,122 |
| Jul 3, 2026 | 1,563.00 | 1,938.00 | 1,563.00 | 1,749.00 | 1,749.00 | 11.90% | 103,578 |
| Jul 2, 2026 | 1,664.00 | 1,664.00 | 1,500.00 | 1,563.00 | 1,563.00 | -7.13% | 29,405 |
| Jul 1, 2026 | 1,807.00 | 1,822.00 | 1,675.00 | 1,683.00 | 1,683.00 | -7.63% | 40,665 |
| Jun 30, 2026 | 1,809.00 | 1,880.00 | 1,700.00 | 1,822.00 | 1,822.00 | 0.72% | 55,245 |
| Jun 29, 2026 | 2,270.00 | 2,270.00 | 1,809.00 | 1,809.00 | 1,809.00 | -20.66% | 169,361 |
| Jun 26, 2026 | 2,260.00 | 2,330.00 | 2,030.00 | 2,280.00 | 2,280.00 | 0.22% | 66,619 |
| Jun 25, 2026 | 2,260.00 | 2,285.00 | 2,140.00 | 2,275.00 | 2,275.00 | - | 40,562 |
| Jun 24, 2026 | 2,280.00 | 2,280.00 | 2,095.00 | 2,275.00 | 2,275.00 | -0.22% | 29,545 |
| Jun 23, 2026 | 2,150.00 | 2,340.00 | 2,150.00 | 2,280.00 | 2,280.00 | 3.87% | 141,592 |
| Jun 22, 2026 | 2,200.00 | 2,200.00 | 2,110.00 | 2,195.00 | 2,195.00 | 0.23% | 45,612 |
| Jun 19, 2026 | 2,145.00 | 2,225.00 | 2,060.00 | 2,190.00 | 2,190.00 | 1.15% | 46,506 |
| Jun 18, 2026 | 2,180.00 | 2,195.00 | 2,040.00 | 2,165.00 | 2,165.00 | 0.23% | 25,074 |
| Jun 17, 2026 | 2,110.00 | 2,200.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2.37% | 23,278 |
| Jun 16, 2026 | 2,065.00 | 2,150.00 | 2,060.00 | 2,110.00 | 2,110.00 | 2.68% | 16,331 |
| Jun 15, 2026 | 2,080.00 | 2,150.00 | 2,000.00 | 2,055.00 | 2,055.00 | -1.20% | 15,977 |
| Jun 12, 2026 | 1,974.00 | 2,090.00 | 1,950.00 | 2,080.00 | 2,080.00 | 5.37% | 22,197 |
| Jun 11, 2026 | 2,020.00 | 2,040.00 | 1,965.00 | 1,974.00 | 1,974.00 | -3.24% | 32,330 |
| Jun 10, 2026 | 2,085.00 | 2,085.00 | 1,997.00 | 2,040.00 | 2,040.00 | -2.16% | 52,542 |
| Jun 9, 2026 | 2,195.00 | 2,195.00 | 2,075.00 | 2,085.00 | 2,085.00 | -5.01% | 36,865 |
| Jun 8, 2026 | 2,235.00 | 2,235.00 | 2,015.00 | 2,195.00 | 2,195.00 | -2.01% | 87,448 |
| Jun 5, 2026 | 2,160.00 | 2,300.00 | 2,140.00 | 2,240.00 | 2,240.00 | 3.70% | 45,824 |
| Jun 4, 2026 | 2,130.00 | 2,175.00 | 2,090.00 | 2,160.00 | 2,160.00 | 1.89% | 42,431 |
| Jun 2, 2026 | 2,255.00 | 2,260.00 | 2,080.00 | 2,120.00 | 2,120.00 | -3.20% | 149,592 |
| Jun 1, 2026 | 2,225.00 | 2,345.00 | 2,140.00 | 2,190.00 | 2,190.00 | -1.57% | 40,126 |
| May 29, 2026 | 2,275.00 | 2,315.00 | 2,165.00 | 2,225.00 | 2,225.00 | -1.77% | 28,823 |
| May 28, 2026 | 2,400.00 | 2,405.00 | 2,190.00 | 2,265.00 | 2,265.00 | -5.63% | 37,897 |
| May 27, 2026 | 2,450.00 | 2,450.00 | 2,350.00 | 2,400.00 | 2,400.00 | -2.04% | 36,786 |
| May 26, 2026 | 2,400.00 | 2,450.00 | 2,340.00 | 2,450.00 | 2,450.00 | 2.08% | 91,120 |
| May 22, 2026 | 2,375.00 | 2,425.00 | 2,340.00 | 2,400.00 | 2,400.00 | 1.48% | 42,933 |
| May 21, 2026 | 2,360.00 | 2,425.00 | 2,255.00 | 2,365.00 | 2,365.00 | 1.72% | 76,378 |
| May 20, 2026 | 2,315.00 | 2,455.00 | 2,270.00 | 2,325.00 | 2,325.00 | 0.65% | 110,104 |
| May 19, 2026 | 2,360.00 | 2,365.00 | 2,305.00 | 2,310.00 | 2,310.00 | -2.12% | 33,524 |
| May 18, 2026 | 2,215.00 | 2,370.00 | 2,155.00 | 2,360.00 | 2,360.00 | 4.89% | 92,158 |
| May 15, 2026 | 2,320.00 | 2,390.00 | 2,215.00 | 2,250.00 | 2,250.00 | -2.60% | 77,712 |
| May 14, 2026 | 2,265.00 | 2,370.00 | 2,265.00 | 2,310.00 | 2,310.00 | 1.32% | 52,199 |
| May 13, 2026 | 2,120.00 | 2,290.00 | 2,120.00 | 2,280.00 | 2,280.00 | 5.56% | 52,389 |
| May 12, 2026 | 2,075.00 | 2,370.00 | 2,075.00 | 2,160.00 | 2,160.00 | 2.86% | 45,896 |
| May 11, 2026 | 2,160.00 | 2,160.00 | 2,070.00 | 2,100.00 | 2,100.00 | -2.78% | 26,362 |
| May 8, 2026 | 2,145.00 | 2,160.00 | 2,090.00 | 2,160.00 | 2,160.00 | - | 14,546 |