KOSDAQ - Delayed Quote KRW

TOBESOFT Co., Ltd. (079970.KQ)

Compare
782.00
-17.00
(-2.13%)
As of February 4 at 3:30:30 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20250.000.000.00782.00782.00-
Feb 3, 2025830.00833.00772.00799.00799.00101,814
Jan 31, 2025855.00859.00770.00835.00835.00189,738
Jan 24, 2025870.00871.00843.00855.00855.0053,999
Jan 23, 2025900.00900.00851.00873.00873.0031,459
Jan 22, 2025921.00927.00883.00898.00898.0051,645
Jan 21, 2025926.00929.00913.00927.00927.0034,157
Jan 20, 2025927.00942.00910.00927.00927.0039,346
Jan 17, 2025963.00974.00925.00927.00927.0038,449
Jan 16, 2025965.00974.00950.00963.00963.0024,804
Jan 15, 2025972.00976.00950.00965.00965.0034,247
Jan 14, 2025963.00990.00954.00968.00968.0037,328
Jan 13, 2025987.001,065.00950.00963.00963.00197,909
Jan 10, 2025999.00999.00982.00987.00987.0021,166
Jan 9, 2025971.00995.00971.00995.00995.0034,223
Jan 8, 2025975.00993.00950.00971.00971.0058,179
Jan 7, 20251,001.001,001.00970.00975.00975.0057,821
Jan 6, 2025992.001,014.00988.001,001.001,001.0064,758
Jan 3, 20251,005.001,005.00991.00992.00992.0031,041
Jan 2, 2025995.001,040.00980.001,005.001,005.0083,720
Dec 30, 2024959.00981.00958.00980.00980.0018,774
Dec 27, 2024960.001,022.00951.00972.00972.0056,321
Dec 26, 2024969.00998.00949.00960.00960.0034,507
Dec 24, 2024982.001,015.00950.00968.00968.0056,324
Dec 23, 2024989.001,000.00952.00982.00982.0018,759
Dec 20, 2024989.001,000.00950.00989.00989.0017,703
Dec 19, 20241,011.001,015.00988.00989.00989.0022,001
Dec 18, 20241,018.001,030.001,002.001,010.001,010.0020,168
Dec 17, 20241,038.001,039.001,018.001,018.001,018.0014,473
Dec 16, 20241,021.001,037.001,014.001,029.001,029.0030,439
Dec 13, 20241,005.001,032.00994.001,021.001,021.0036,652
Dec 12, 20241,005.001,031.00990.00994.00994.0069,230
Dec 11, 2024946.001,020.00946.001,000.001,000.0086,049
Dec 10, 2024867.00934.00858.00932.00932.0066,634
Dec 9, 2024920.00920.00851.00867.00867.0061,113
Dec 6, 2024995.00995.00877.00922.00922.0041,112
Dec 5, 2024975.00979.00940.00942.00942.0048,760
Dec 4, 20241,004.001,004.00940.00970.00970.0075,823
Dec 3, 2024946.001,030.00937.001,005.001,005.00142,718
Dec 2, 2024963.00978.00920.00946.00946.0082,754
Nov 29, 20241,011.001,012.00920.00962.00962.0093,059
Nov 28, 2024967.001,030.00967.00990.00990.00144,060
Nov 27, 2024992.00999.00952.00967.00967.0092,289
Nov 26, 20241,060.001,080.00956.00983.00983.00438,681
Nov 25, 2024911.001,184.00911.00956.00956.003,219,616
Nov 22, 2024965.00987.00911.00911.00911.0080,191
Nov 21, 2024960.00999.00960.00965.00965.0053,773
Nov 20, 2024999.001,009.00987.00991.00991.0039,344
Nov 19, 20241,010.001,024.00970.00999.00999.0040,504
Nov 18, 2024998.001,019.00975.001,000.001,000.0039,593
Nov 15, 2024988.001,022.00901.00998.00998.0074,748
Nov 14, 2024992.001,044.00973.00988.00988.0093,436
Nov 13, 2024993.001,089.00990.00992.00992.0078,156
Nov 12, 2024993.001,020.00990.00990.00990.0064,900
Nov 11, 20241,072.001,072.00988.001,002.001,002.0044,844
Nov 8, 20241,006.001,068.001,001.001,045.001,045.0048,688
Nov 7, 20241,077.001,106.001,007.001,016.001,016.0074,722
Nov 6, 20241,006.001,077.00996.001,077.001,077.0096,389
Nov 5, 20241,020.001,027.00986.001,005.001,005.0076,207
Nov 4, 20241,064.001,064.001,001.001,015.001,015.0093,707
Nov 1, 20241,116.001,116.001,038.001,066.001,066.00137,272
Oct 31, 20241,123.001,132.001,053.001,127.001,127.00174,025
Oct 30, 20241,134.001,229.001,089.001,140.001,140.001,184,611
Oct 29, 20241,086.001,233.001,075.001,113.001,113.002,818,411
Oct 28, 20241,360.001,411.001,058.001,058.001,058.004,405,723
Oct 25, 2024915.001,186.00915.001,186.001,186.00732,892
Oct 24, 20241,021.001,029.00832.00913.00913.00196,734
Oct 23, 20241,030.001,045.00981.001,007.001,007.00101,645
Oct 22, 20241,088.001,095.001,001.001,030.001,030.0060,290
Oct 21, 20241,085.001,093.001,075.001,085.001,085.0026,502
Oct 18, 20241,098.001,150.001,070.001,084.001,084.0070,069
Oct 17, 20241,081.001,113.001,081.001,100.001,100.0021,644
Oct 16, 20241,126.001,135.001,074.001,108.001,108.0055,061
Oct 15, 20241,150.001,159.001,115.001,120.001,120.0056,995
Oct 14, 20241,205.001,205.001,077.001,128.001,128.00173,676
Oct 11, 20241,215.001,235.001,205.001,205.001,205.0083,338
Oct 10, 20241,235.001,235.001,203.001,215.001,215.0060,722
Oct 8, 20241,283.001,283.001,235.001,235.001,235.0063,556
Oct 7, 20241,293.001,350.001,274.001,283.001,283.0065,891
Oct 4, 20241,295.001,297.001,252.001,293.001,293.0030,210
Oct 2, 20241,301.001,328.001,287.001,297.001,297.0022,342
Sep 30, 20241,308.001,320.001,301.001,305.001,305.0027,527
Sep 27, 20241,332.001,348.001,303.001,306.001,306.0053,239
Sep 26, 20241,322.001,341.001,310.001,332.001,332.0058,962
Sep 25, 20241,314.001,333.001,314.001,322.001,322.0026,659
Sep 24, 20241,317.001,317.001,311.001,315.001,315.0023,638
Sep 23, 20241,316.001,329.001,316.001,317.001,317.0014,473
Sep 20, 20241,335.001,347.001,311.001,316.001,316.0038,186
Sep 19, 20241,349.001,389.001,330.001,335.001,335.0031,613
Sep 13, 20241,340.001,374.001,324.001,349.001,349.0039,051
Sep 12, 20241,331.001,372.001,331.001,340.001,340.0061,954
Sep 11, 20241,379.001,400.001,311.001,347.001,347.0053,703
Sep 10, 20241,360.001,418.001,358.001,379.001,379.0046,061
Sep 9, 20241,349.001,400.001,344.001,358.001,358.0047,867
Sep 6, 20241,365.001,395.001,334.001,349.001,349.0057,859
Sep 5, 20241,346.001,383.001,330.001,365.001,365.0040,743
Sep 4, 20241,445.001,445.001,344.001,377.001,377.0068,835
Sep 3, 20241,446.001,446.001,394.001,407.001,407.0046,976
Sep 2, 20241,386.001,448.001,386.001,410.001,410.0078,318
Aug 30, 20241,366.001,390.001,357.001,386.001,386.0068,432
Aug 29, 20241,402.001,414.001,330.001,365.001,365.0052,918
Aug 28, 20241,446.001,469.001,389.001,400.001,400.0078,433
Aug 27, 20241,455.001,485.001,421.001,446.001,446.00105,190
Aug 26, 20241,415.001,500.001,415.001,449.001,449.00226,131
Aug 23, 20241,385.001,440.001,370.001,415.001,415.00361,667
Aug 22, 20241,559.001,577.001,360.001,385.001,385.001,583,186
Aug 21, 20241,880.002,150.001,326.001,577.001,577.003,677,952
Jul 23, 20242,000.002,040.001,880.001,880.001,880.00336,332
Jul 24, 2024 0.1:1 Stock Splits
Jul 22, 20242,070.002,070.001,920.002,000.002,000.00307,710
Jul 19, 20241,990.002,180.001,960.002,030.002,030.00366,402
Jul 18, 20242,050.002,190.001,750.001,960.001,960.00982,337
Jul 17, 20242,120.002,170.002,040.002,050.002,050.00258,456
Jul 16, 20242,200.002,260.002,100.002,110.002,110.00228,322
Jul 15, 20242,250.002,280.002,140.002,200.002,200.00187,816
Jul 12, 20242,250.002,250.002,100.002,210.002,210.00613,904
Jul 11, 20242,300.002,360.002,220.002,240.002,240.00299,973
Jul 10, 20242,620.002,950.002,240.002,320.002,320.001,564,720
Jul 9, 20242,680.002,680.002,490.002,620.002,620.00259,664
Jul 8, 20242,610.002,870.002,610.002,680.002,680.00627,103
Jul 5, 20242,330.002,930.002,330.002,610.002,610.003,094,077
Jul 4, 20242,360.002,440.002,250.002,330.002,330.0034,558
Jul 3, 20242,390.002,390.002,270.002,380.002,380.0028,689
Jul 2, 20242,360.002,420.002,300.002,400.002,400.0034,028
Jul 1, 20242,340.002,450.002,290.002,390.002,390.0056,642
Jun 28, 20242,200.002,250.002,130.002,250.002,250.0094,249
Jun 27, 20242,330.002,470.002,100.002,200.002,200.00109,738
Jun 26, 20242,440.002,460.002,320.002,330.002,330.0074,430
Jun 25, 20242,450.002,610.002,390.002,440.002,440.0062,360
Jun 24, 20242,490.002,550.002,350.002,460.002,460.0051,476
Jun 21, 20242,560.002,580.002,400.002,500.002,500.0052,778
Jun 20, 20242,640.002,690.002,560.002,560.002,560.0043,011
Jun 19, 20242,660.002,730.002,640.002,650.002,650.0028,068
Jun 18, 20242,690.002,710.002,650.002,660.002,660.0024,074
Jun 17, 20242,760.002,810.002,670.002,690.002,690.0042,109
Jun 14, 20242,840.002,860.002,750.002,780.002,780.0037,927
Jun 13, 20242,890.002,920.002,810.002,840.002,840.0036,861
Jun 12, 20242,840.002,940.002,810.002,890.002,890.0044,855
Jun 11, 20242,750.002,900.002,750.002,860.002,860.0047,447
Jun 10, 20242,810.002,830.002,680.002,770.002,770.0035,315
Jun 7, 20242,760.002,820.002,730.002,810.002,810.0094,712
Jun 5, 20242,740.002,900.002,690.002,770.002,770.0054,723
Jun 4, 20242,840.002,840.002,730.002,740.002,740.0045,044
Jun 3, 20242,740.002,840.002,740.002,840.002,840.0025,053
May 31, 20242,800.002,840.002,650.002,740.002,740.0038,751
May 30, 20242,840.002,840.002,780.002,830.002,830.0024,839
May 29, 20242,860.002,880.002,800.002,840.002,840.0031,608
May 28, 20242,900.002,900.002,810.002,860.002,860.0024,267
May 27, 20242,880.002,890.002,770.002,850.002,850.0082,379
May 24, 20242,920.002,930.002,840.002,880.002,880.0081,584
May 23, 20242,910.002,920.002,870.002,920.002,920.0017,397
May 22, 20242,990.003,000.002,870.002,910.002,910.0062,186
May 21, 20242,990.003,010.002,920.002,980.002,980.0022,888
May 20, 20242,950.003,020.002,900.002,970.002,970.0052,364
May 17, 20243,010.003,040.002,940.002,950.002,950.0025,557
May 16, 20243,010.003,060.002,960.003,010.003,010.0047,814
May 14, 20243,000.003,050.002,980.002,990.002,990.0020,571
May 13, 20243,080.003,080.002,910.002,980.002,980.0036,486
May 10, 20242,990.003,100.002,980.003,050.003,050.0051,674
May 9, 20243,060.003,060.002,910.002,970.002,970.0042,838
May 8, 20243,080.003,080.002,970.003,030.003,030.0058,618
May 7, 20242,910.003,110.002,870.003,050.003,050.00280,596
May 3, 20243,350.003,570.003,230.003,270.003,270.0094,826
May 2, 20243,590.003,600.003,310.003,340.003,340.00122,299
Apr 30, 20243,290.004,080.003,290.003,590.003,590.00771,855
Apr 29, 20243,120.003,500.003,060.003,300.003,300.00152,022
Apr 26, 20243,150.003,190.003,050.003,090.003,090.0038,663
Apr 25, 20243,130.003,180.003,020.003,120.003,120.0043,948
Apr 24, 20242,970.003,360.002,970.003,100.003,100.00111,923
Apr 23, 20243,030.003,090.002,970.002,970.002,970.0017,886
Apr 22, 20243,020.003,080.002,940.003,030.003,030.0022,596
Apr 19, 20243,160.003,220.002,940.003,020.003,020.0036,595
Apr 18, 20243,180.003,250.003,050.003,110.003,110.0036,427
Apr 17, 20243,200.003,370.003,150.003,150.003,150.0046,938
Apr 16, 20243,230.003,230.003,000.003,140.003,140.0086,918
Apr 15, 20243,800.003,800.003,100.003,230.003,230.00263,107
Apr 9, 202415,600.0017,800.0015,600.0017,800.0017,800.0080,113
Apr 11, 2024 0.2:1 Stock Splits
Apr 8, 202416,650.0016,650.0015,000.0015,550.0015,550.0025,113
Apr 5, 202417,350.0017,350.0016,600.0016,600.0016,600.009,173
Apr 4, 202417,950.0018,100.0016,900.0017,200.0017,200.0011,732
Apr 3, 202418,050.0018,450.0017,600.0017,900.0017,900.009,882
Apr 2, 202417,550.0018,650.0017,500.0018,000.0018,000.0023,842
Apr 1, 202417,450.0017,600.0016,800.0017,500.0017,500.0019,575
Mar 29, 202417,750.0018,250.0017,350.0017,450.0017,450.0025,715
Mar 28, 202420,050.0021,850.0016,850.0017,500.0017,500.00112,037
Mar 27, 202419,900.0020,500.0019,250.0020,000.0020,000.0025,871
Mar 26, 202420,250.0020,500.0019,600.0019,900.0019,900.0023,678
Mar 25, 202421,250.0022,000.0019,700.0020,250.0020,250.0031,542
Mar 22, 202422,250.0022,500.0019,800.0021,250.0021,250.0067,464
Mar 21, 202419,950.0022,950.0019,200.0022,100.0022,100.00329,060
Mar 20, 202418,350.0019,000.0018,350.0018,850.0018,850.0022,650
Mar 19, 202418,400.0021,250.0017,050.0018,200.0018,200.0092,605
Mar 18, 202418,650.0018,950.0018,200.0018,300.0018,300.0012,397
Mar 15, 202419,000.0019,000.0018,350.0018,650.0018,650.0019,824
Mar 14, 202419,350.0019,850.0018,000.0018,750.0018,750.0032,652
Mar 13, 202418,900.0019,500.0018,600.0019,500.0019,500.0027,648
Mar 12, 202418,900.0019,450.0018,550.0018,950.0018,950.0022,807
Mar 11, 202419,200.0019,950.0018,700.0018,850.0018,850.0038,327
Mar 8, 202419,250.0020,500.0018,200.0018,850.0018,850.0095,731
Mar 7, 202419,900.0021,550.0018,200.0018,700.0018,700.00204,827
Mar 6, 202417,150.0021,450.0017,000.0019,900.0019,900.00824,117
Mar 5, 202414,800.0018,700.0014,500.0016,650.0016,650.00803,781
Mar 4, 202414,450.0017,200.0014,450.0014,450.0014,450.00198,102
Feb 29, 202417,000.0017,800.0014,450.0014,450.0014,450.00252,954
Feb 28, 202421,050.0021,150.0020,400.0020,600.0020,600.0012,580
Feb 27, 202421,750.0022,450.0020,550.0021,100.0021,100.0012,294
Feb 26, 202421,350.0022,200.0021,300.0021,850.0021,850.009,685
Feb 23, 202422,850.0022,850.0021,250.0021,700.0021,700.0028,652
Feb 22, 202423,550.0024,050.0022,500.0022,850.0022,850.0026,517
Feb 21, 202423,800.0030,850.0023,550.0023,550.0023,550.00303,635
Feb 20, 202423,450.0023,950.0022,500.0023,750.0023,750.0010,005
Feb 19, 202422,050.0025,600.0022,050.0023,450.0023,450.0050,707
Feb 16, 202421,800.0022,300.0021,450.0022,050.0022,050.006,204
Feb 15, 202421,650.0022,350.0021,250.0021,700.0021,700.003,283
Feb 14, 202421,850.0022,650.0021,150.0021,650.0021,650.003,367
Feb 13, 202421,400.0022,050.0021,000.0021,850.0021,850.004,397
Feb 8, 202421,350.0021,650.0021,100.0021,400.0021,400.001,816
Feb 7, 202421,700.0021,850.0021,000.0021,500.0021,500.004,180
Feb 6, 202421,650.0022,200.0020,550.0021,700.0021,700.009,616
Feb 5, 202421,400.0023,100.0021,200.0021,650.0021,650.007,805

Related Tickers

IE6B.SG Supply@ME Capital PLC
0.0005
0.00%
 
HUBSO.ST HUBSO GROUP AB
0.0085
-5.56%
 
ALNRG.PA SA Energisme
0.0032
-17.95%
 
CAVR LiveToBeHappy, Inc.
0.0004
0.00%
 
YXT YXT.COM Group Holding Limited
1.5700
-1.26%
 
TRB.L Tribal Group plc
47.00
+5.86%
 
EBZT Everything Blockchain, Inc.
0.0790
-1.25%
 
ARWYF ARway Corporation
0.0360
-21.91%
 
XELAP Exela Technologies, Inc.
0.5299
-0.02%
 
SYME.L Supply@ME Capital plc
0.0028
-8.33%