Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

The Technology Co.,Ltd. (043090.KQ)

Compare
380.00
0.00
(0.00%)
As of April 7 at 3:30:30 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025393.00415.00373.00380.00380.00169,534
Apr 4, 2025385.00416.00348.00393.00393.00208,534
Apr 3, 2025399.00411.00382.00382.00382.00235,179
Apr 2, 2025448.00466.00398.00399.00399.00803,141
Apr 1, 2025498.00516.00430.00445.00445.003,074,044
Mar 31, 2025395.00478.00389.00414.00414.003,853,365
Mar 28, 2025391.00445.00368.00373.00373.001,136,409
Mar 27, 2025370.00450.00348.00391.00391.003,907,475
Mar 26, 2025365.00365.00350.00351.00351.00126,678
Mar 25, 2025356.00367.00350.00364.00364.00332,811
Mar 24, 2025365.00381.00344.00356.00356.00456,865
Mar 21, 2025402.00425.00354.00366.00366.00899,232
Mar 20, 2025450.00450.00404.00408.00408.00912,856
Mar 19, 2025461.00475.00454.00458.00458.00465,740
Mar 18, 2025499.00499.00468.00469.00469.00617,976
Mar 17, 2025472.00548.00470.00490.00490.001,673,497
Mar 14, 2025516.00524.00469.00469.00469.001,739,277
Mar 13, 2025586.00605.00507.00516.00516.004,239,114
Mar 12, 2025840.00840.00588.00588.00588.004,672,346
Mar 11, 2025897.00897.00826.00840.00840.0073,782
Mar 10, 2025915.00915.00878.00900.00900.0028,920
Mar 7, 2025915.00915.00850.00915.00915.0047,046
Mar 6, 2025920.00965.00902.00915.00915.0043,882
Mar 5, 2025926.00967.00887.00920.00920.0054,404
Mar 4, 2025962.001,002.00857.00921.00921.00200,695
Feb 28, 20251,174.001,174.00937.00962.00962.00259,663
Feb 27, 20251,175.001,175.001,150.001,164.001,164.0038,115
Feb 26, 20251,166.001,181.001,161.001,161.001,161.0050,868
Feb 25, 20251,201.001,201.001,164.001,166.001,166.0039,396
Feb 24, 20251,295.001,316.001,161.001,161.001,161.0086,144
Feb 21, 20251,198.001,382.001,172.001,289.001,289.00175,518
Feb 20, 20251,158.001,172.001,130.001,172.001,172.0054,256
Feb 19, 20251,207.001,230.001,120.001,158.001,158.0070,480
Feb 18, 20251,255.001,315.001,200.001,207.001,207.0099,314
Feb 17, 20251,297.001,333.001,255.001,255.001,255.00176,296
Feb 14, 20251,393.001,393.001,292.001,297.001,297.0099,462
Feb 13, 20251,332.001,379.001,332.001,369.001,369.0032,638
Feb 12, 20251,333.001,383.001,301.001,330.001,330.00118,003
Feb 11, 20251,360.001,380.001,277.001,333.001,333.0094,622
Feb 10, 20251,535.001,535.001,302.001,365.001,365.00157,970
Jan 16, 20251,548.001,584.001,512.001,536.001,536.0066,461
Jan 17, 2025 0.166667:1 Stock Splits
Jan 15, 20251,650.001,716.001,536.001,548.001,548.0070,941
Jan 14, 20251,710.001,722.001,614.001,620.001,620.0044,175
Jan 13, 20251,716.001,758.001,680.001,704.001,704.0022,492
Jan 10, 20251,704.001,728.001,650.001,704.001,704.0024,763
Jan 9, 20251,674.001,752.001,674.001,716.001,716.0050,044
Jan 8, 20251,698.001,740.001,638.001,674.001,674.0024,605
Jan 7, 20251,716.001,764.001,680.001,698.001,698.0037,644
Jan 6, 20251,626.001,776.001,620.001,716.001,716.0062,654
Jan 3, 20251,542.001,710.001,542.001,650.001,650.0083,564
Jan 2, 20251,578.001,584.001,488.001,542.001,542.0068,557
Dec 30, 20241,530.001,650.001,530.001,578.001,578.0071,401
Dec 27, 20241,530.001,932.001,530.001,626.001,626.00489,839
Dec 26, 20241,536.001,560.001,518.001,530.001,530.0042,272
Dec 24, 20241,578.001,590.001,530.001,536.001,536.0060,898
Dec 23, 20241,566.001,608.001,536.001,578.001,578.0092,928
Dec 20, 20241,680.001,680.001,542.001,566.001,566.0094,128
Dec 19, 20241,710.001,710.001,650.001,680.001,680.0042,950
Dec 18, 20241,782.001,782.001,668.001,722.001,722.0089,605
Dec 17, 20241,782.001,788.001,728.001,764.001,764.0035,448
Dec 16, 20241,764.001,800.001,740.001,776.001,776.0048,569
Dec 13, 20241,800.001,800.001,710.001,770.001,770.0077,104
Dec 12, 20241,800.001,836.001,734.001,764.001,764.0056,951
Dec 11, 20241,764.001,842.001,746.001,782.001,782.0041,393
Dec 10, 20241,776.001,842.001,734.001,752.001,752.0072,031
Dec 9, 20241,734.001,842.001,674.001,776.001,776.0050,840
Dec 6, 20241,890.001,980.001,728.001,842.001,842.0056,183
Dec 5, 20241,896.002,040.001,860.001,860.001,860.0047,948
Dec 4, 20241,884.001,944.001,818.001,926.001,926.0054,757
Dec 3, 20242,010.002,034.001,920.001,926.001,926.0051,860
Dec 2, 20242,010.002,082.001,992.002,034.002,034.0061,749
Nov 29, 20242,022.002,100.001,896.002,034.002,034.0041,371
Nov 28, 20242,028.002,112.001,968.001,968.001,968.00133,921
Nov 27, 20241,884.002,148.001,860.002,052.002,052.00348,281
Nov 26, 20241,770.001,938.001,692.001,884.001,884.00282,038
Nov 25, 20241,590.001,950.001,518.001,770.001,770.00864,373
Nov 22, 20241,692.001,788.001,566.001,590.001,590.0096,381
Nov 21, 20241,638.001,722.001,584.001,668.001,668.00149,870
Nov 20, 20241,776.001,776.001,560.001,638.001,638.00334,589
Nov 19, 20241,818.001,878.001,734.001,788.001,788.00142,877
Nov 18, 20241,806.001,884.001,746.001,806.001,806.00101,046
Nov 15, 20241,830.001,902.001,794.001,830.001,830.0097,151
Nov 14, 20241,926.002,070.001,842.001,854.001,854.0070,676
Nov 13, 20241,980.002,064.001,908.001,926.001,926.00108,959
Nov 12, 20242,016.002,088.001,908.002,076.002,076.00109,344
Nov 11, 20242,154.002,154.001,986.002,004.002,004.00157,648
Nov 8, 20241,938.002,316.001,920.002,112.002,112.00735,920
Nov 7, 20242,514.002,514.001,884.001,938.001,938.00481,446
Nov 6, 20242,190.002,190.002,076.002,076.002,076.00156,289
Nov 5, 20242,358.002,358.002,124.002,148.002,148.00182,746
Nov 4, 20242,280.002,364.002,208.002,322.002,322.00121,885
Nov 1, 20242,250.002,316.002,184.002,262.002,262.0065,442
Oct 31, 20242,226.002,340.002,166.002,244.002,244.0085,311
Oct 30, 20242,358.002,400.002,184.002,226.002,226.00138,960
Oct 29, 20242,550.002,550.002,280.002,358.002,358.00147,850
Oct 28, 20242,478.002,520.002,376.002,406.002,406.0090,539
Oct 25, 20242,448.002,514.002,328.002,424.002,424.0083,412
Oct 24, 20242,550.002,550.002,448.002,448.002,448.0088,775
Oct 23, 20242,562.002,616.002,466.002,586.002,586.0085,512
Oct 22, 20242,682.002,712.002,532.002,562.002,562.00133,661
Oct 21, 20242,670.002,796.002,634.002,712.002,712.00185,695
Oct 18, 20242,628.002,934.002,562.002,670.002,670.00376,924
Oct 17, 20242,784.002,838.002,562.002,628.002,628.00594,075
Oct 16, 20242,892.002,892.002,664.002,802.002,802.00265,205
Oct 15, 20243,096.003,096.002,820.002,874.002,874.00303,055
Oct 14, 20243,378.003,840.002,874.003,096.003,096.001,048,825
Oct 11, 20243,372.003,480.003,192.003,390.003,390.00193,422
Oct 10, 20243,390.003,816.003,282.003,372.003,372.00528,601
Oct 8, 20243,450.003,564.003,372.003,408.003,408.00168,983
Oct 7, 20243,486.003,654.003,348.003,534.003,534.00322,687
Oct 4, 20243,840.003,996.003,396.003,552.003,552.001,017,512
Oct 2, 20243,522.004,440.003,456.003,930.003,930.002,274,363
Sep 30, 20243,018.003,870.002,778.003,486.003,486.003,280,616
Sep 27, 20242,580.003,282.002,580.003,018.003,018.003,002,648
Sep 26, 20242,550.002,856.002,424.002,568.002,568.003,007,229
Sep 25, 20243,750.003,936.002,418.002,418.002,418.006,557,161
Sep 24, 20242,838.003,450.002,790.003,450.003,450.00659,189
Sep 23, 20242,784.002,826.002,592.002,658.002,658.00386,840
Sep 20, 20242,952.003,120.002,760.002,832.002,832.00239,898
Sep 19, 20243,180.003,216.002,982.002,982.002,982.00164,037
Sep 13, 20243,240.003,462.003,150.003,180.003,180.00202,985
Sep 12, 20243,282.003,474.003,162.003,240.003,240.00154,431
Sep 11, 20243,576.003,660.003,270.003,324.003,324.00298,079
Sep 10, 20243,954.003,954.003,606.003,660.003,660.00321,912
Sep 9, 20243,438.004,014.003,438.003,900.003,900.00777,083
Sep 6, 20243,558.004,224.003,270.003,600.003,600.001,065,331
Sep 5, 20243,840.003,918.003,396.003,624.003,624.00634,602
Sep 4, 20243,846.004,020.003,636.003,774.003,774.00950,357
Sep 3, 20244,494.004,854.003,798.004,092.004,092.005,287,593
Sep 2, 20243,522.003,912.003,408.003,912.003,912.002,433,429
Aug 30, 20244,542.004,710.002,922.003,012.003,012.004,102,501
Aug 29, 20243,486.004,020.003,480.004,020.004,020.002,137,924
Aug 28, 20242,568.003,096.002,382.003,096.003,096.002,533,053
Aug 27, 20241,872.002,382.001,860.002,382.002,382.00851,654
Aug 23, 20241,764.001,848.001,764.001,836.001,836.0025,298
Aug 22, 20241,842.001,878.001,764.001,764.001,764.0020,241
Aug 21, 20241,800.001,854.001,800.001,842.001,842.0028,673
Aug 20, 20241,770.001,818.001,770.001,800.001,800.0018,999
Aug 19, 20241,794.001,860.001,764.001,770.001,770.0021,752
Aug 16, 20241,764.001,818.001,740.001,794.001,794.0039,108
Aug 14, 20241,794.001,824.001,704.001,764.001,764.0047,314
Aug 13, 20241,800.001,848.001,680.001,788.001,788.0047,484
Aug 12, 20241,800.001,878.001,740.001,800.001,800.0066,658
Aug 9, 20241,854.001,884.001,782.001,800.001,800.0034,525
Aug 8, 20241,926.001,926.001,770.001,842.001,842.0041,779
Aug 7, 20241,926.001,926.001,800.001,878.001,878.0043,772
Aug 6, 20241,764.001,914.001,734.001,872.001,872.0026,825
Aug 5, 20242,004.002,004.001,404.001,842.001,842.0049,998
Aug 2, 20242,004.002,058.001,926.002,004.002,004.0016,677
Aug 1, 20242,010.002,046.001,968.002,004.002,004.0020,948
Jul 31, 20242,004.002,052.001,962.002,010.002,010.0015,796
Jul 30, 20241,956.002,058.001,956.001,998.001,998.0023,834
Jul 29, 20241,860.002,076.001,860.001,956.001,956.00146,988
Jul 26, 20241,854.001,878.001,800.001,860.001,860.0032,255
Jul 25, 20241,854.001,902.001,728.001,854.001,854.0061,814
Jul 24, 20241,986.002,028.001,854.001,854.001,854.0068,601
Jul 23, 20242,016.002,100.001,890.001,992.001,992.0093,901
Jul 22, 20242,208.002,238.001,974.002,016.002,016.00110,042
Jul 19, 20242,250.002,250.002,130.002,208.002,208.0024,977
Jul 18, 20242,358.002,358.002,214.002,256.002,256.0049,558
Jul 17, 20242,334.002,376.002,310.002,358.002,358.0017,484
Jul 16, 20242,334.002,388.002,310.002,358.002,358.0015,431
Jul 15, 20242,394.002,400.002,346.002,358.002,358.009,378
Jul 12, 20242,358.002,424.002,334.002,388.002,388.0014,220
Jul 11, 20242,412.002,430.002,358.002,358.002,358.0020,364
Jul 10, 20242,442.002,442.002,358.002,412.002,412.0026,729
Jul 9, 20242,424.002,520.002,292.002,418.002,418.00375,072
Jul 8, 20242,508.002,520.002,358.002,400.002,400.0035,508
Jul 5, 20242,466.002,466.002,358.002,400.002,400.0043,838
Jul 4, 20242,424.002,490.002,388.002,424.002,424.0051,364
Jul 3, 20242,490.002,520.002,358.002,472.002,472.0092,531
Jul 2, 20242,580.002,622.002,400.002,544.002,544.00135,304
Jul 1, 20242,634.002,634.002,478.002,580.002,580.0039,170
Jun 28, 20242,562.002,628.002,376.002,514.002,514.0095,885
Jun 27, 20242,724.002,760.002,580.002,580.002,580.0069,934
Jun 26, 20242,562.002,748.002,520.002,700.002,700.0086,217
Jun 25, 20242,550.002,550.002,430.002,520.002,520.0030,123
Jun 24, 20242,568.002,694.002,514.002,532.002,532.0030,749
Jun 21, 20242,724.002,772.002,550.002,568.002,568.0035,695
Jun 20, 20242,784.002,850.002,640.002,724.002,724.0034,751
Jun 19, 20242,814.002,844.002,658.002,754.002,754.0017,220
Jun 18, 20242,880.002,934.002,526.002,814.002,814.0086,010
Jun 17, 20242,982.002,982.002,850.002,934.002,934.0015,481
Jun 14, 20243,018.003,108.002,790.002,988.002,988.0038,126
Jun 13, 20242,898.003,042.002,898.003,018.003,018.0061,219
Jun 12, 20242,892.002,958.002,790.002,958.002,958.0043,065
Jun 11, 20242,898.003,036.002,862.002,892.002,892.0016,139
Jun 10, 20242,814.002,988.002,814.002,898.002,898.0019,214
Jun 7, 20242,778.002,946.002,718.002,892.002,892.0090,147
Jun 5, 20242,802.002,958.002,754.002,808.002,808.0046,801
Jun 4, 20242,760.003,000.002,748.002,796.002,796.0066,651
Jun 3, 20242,760.002,814.002,682.002,790.002,790.0013,390
May 31, 20242,772.002,874.002,712.002,760.002,760.0010,998
May 30, 20242,742.002,796.002,706.002,772.002,772.008,235
May 29, 20242,670.002,826.002,670.002,760.002,760.0019,112
May 28, 20242,748.002,754.002,694.002,718.002,718.0013,149
May 27, 20242,856.002,916.002,676.002,724.002,724.0055,626
May 24, 20242,838.002,892.002,808.002,856.002,856.0011,048
May 23, 20242,826.002,910.002,760.002,832.002,832.0020,370
May 22, 20242,844.002,994.002,772.002,874.002,874.0042,812
May 21, 20242,652.002,934.002,628.002,844.002,844.00173,156
May 20, 20242,550.002,694.002,526.002,652.002,652.0095,877
May 17, 20242,538.002,538.002,472.002,538.002,538.0020,343
May 16, 20242,532.002,544.002,502.002,538.002,538.0013,382
May 14, 20242,532.002,568.002,466.002,532.002,532.0034,530
May 13, 20242,550.002,604.002,496.002,532.002,532.0034,238
May 10, 20242,580.002,586.002,508.002,550.002,550.0040,415
May 9, 20242,586.002,604.002,520.002,550.002,550.0027,845
May 8, 20242,562.002,616.002,550.002,586.002,586.0022,096
May 7, 20242,628.002,640.002,526.002,568.002,568.0036,918
May 3, 20242,604.002,676.002,568.002,628.002,628.0031,150
May 2, 20242,646.002,820.002,586.002,652.002,652.0073,986
Apr 30, 20242,526.002,820.002,520.002,622.002,622.00266,141
Apr 29, 20242,520.003,192.002,502.002,502.002,502.00279,422
Apr 26, 20242,562.002,574.002,460.002,502.002,502.0035,367
Apr 25, 20242,700.002,730.002,556.002,556.002,556.0036,683
Apr 24, 20242,802.002,820.002,664.002,700.002,700.0032,705
Apr 23, 20242,778.002,844.002,676.002,676.002,676.008,762
Apr 22, 20242,742.002,856.002,730.002,760.002,760.006,547
Apr 19, 20242,874.002,874.002,634.002,772.002,772.0022,388
Apr 18, 20242,784.002,940.002,694.002,742.002,742.0039,200
Apr 17, 20242,736.002,982.002,706.002,784.002,784.0032,188
Apr 16, 20242,916.002,916.002,760.002,814.002,814.0017,052
Apr 15, 20242,928.002,988.002,802.002,928.002,928.0017,992

Related Tickers

083660.KQ Csa Cosmic Co., Ltd.
820.00
-0.85%
 
B1F.F Builders FirstSource, Inc.
106.15
+0.19%
 
300344.SZ Cubic Digital Technology Co.,Ltd.
8.82
-2.86%
 
EPWN.L Epwin Group Plc
93.00
-1.59%
 
UUU.DE 3U Holding AG
1.4350
+1.06%
 
POKARNA.NS Pokarna Limited
913.30
+10.00%
 
PLRM.TA Palram Industries (1990) Ltd
7,925.00
+4.00%
 
DKILF Daikin Industries,Ltd.
106.40
-8.75%
 
ROCK-A.CO Rockwool A/S
273.05
+4.40%
 
JHD.L James Halstead plc
139.50
+0.36%