TOEBOX KOREA.Ltd. (KOSDAQ:215480)
South Korea · Delayed Price · Currency is KRW 1,986.00
-19.00 (-0.95%)
At close: Sep 18, 2026
TOEBOX KOREA.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2,160.00 | 2,190.00 | 2,120.00 | 2,170.00 | 2,170.00 | 0.70% | 14,640 |
| Aug 13, 2026 | 2,185.00 | 2,200.00 | 2,090.00 | 2,155.00 | 2,155.00 | -0.69% | 22,617 |
| Aug 12, 2026 | 2,115.00 | 2,185.00 | 2,025.00 | 2,170.00 | 2,170.00 | 2.84% | 22,421 |
| Aug 11, 2026 | 2,165.00 | 2,180.00 | 2,035.00 | 2,110.00 | 2,110.00 | -2.54% | 15,682 |
| Aug 10, 2026 | 2,130.00 | 2,200.00 | 2,090.00 | 2,165.00 | 2,165.00 | 3.59% | 89,590 |
| Aug 7, 2026 | 2,005.00 | 2,200.00 | 1,931.00 | 2,090.00 | 2,090.00 | 9.83% | 221,038 |
| Aug 6, 2026 | 1,890.00 | 1,939.00 | 1,890.00 | 1,903.00 | 1,903.00 | 1.12% | 19,844 |
| Aug 5, 2026 | 1,932.00 | 1,955.00 | 1,840.00 | 1,882.00 | 1,882.00 | 2.28% | 28,257 |
| Aug 4, 2026 | 1,812.00 | 1,927.00 | 1,812.00 | 1,840.00 | 1,840.00 | 0.22% | 42,791 |
| Aug 3, 2026 | 1,858.00 | 1,859.00 | 1,826.00 | 1,836.00 | 1,836.00 | -1.24% | 22,621 |
| Jul 31, 2026 | 1,827.00 | 1,912.00 | 1,827.00 | 1,859.00 | 1,859.00 | 1.03% | 29,690 |
| Jul 30, 2026 | 1,758.00 | 1,927.00 | 1,758.00 | 1,840.00 | 1,840.00 | -0.54% | 15,603 |
| Jul 29, 2026 | 1,921.00 | 1,937.00 | 1,850.00 | 1,850.00 | 1,850.00 | -3.65% | 19,545 |
| Jul 28, 2026 | 1,933.00 | 1,976.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 39,519 |
| Jul 27, 2026 | 1,989.00 | 1,989.00 | 1,890.00 | 1,920.00 | 1,920.00 | -3.47% | 20,588 |
| Jul 24, 2026 | 2,010.00 | 2,020.00 | 1,970.00 | 1,989.00 | 1,989.00 | -0.25% | 14,080 |
| Jul 23, 2026 | 1,990.00 | 2,045.00 | 1,975.00 | 1,994.00 | 1,994.00 | 0.20% | 21,160 |
| Jul 22, 2026 | 1,946.00 | 2,020.00 | 1,923.00 | 1,990.00 | 1,990.00 | 1.43% | 18,716 |
| 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 |