The Technology Co.,Ltd. (KOSDAQ:043090)
South Korea
· Delayed Price · Currency is KRW 380.00
-13.00 (-3.31%)
At close: Apr 7, 2025
The Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 393.00 | 415.00 | 373.00 | 380.00 | 380.00 | -3.31% | 169,534 |
| Apr 4, 2025 | 385.00 | 416.00 | 348.00 | 393.00 | 393.00 | 2.88% | 208,534 |
| Apr 3, 2025 | 399.00 | 411.00 | 382.00 | 382.00 | 382.00 | -4.26% | 235,179 |
| Apr 2, 2025 | 448.00 | 466.00 | 398.00 | 399.00 | 399.00 | -10.34% | 803,141 |
| Apr 1, 2025 | 498.00 | 516.00 | 430.00 | 445.00 | 445.00 | 7.49% | 3,074,044 |
| Mar 31, 2025 | 395.00 | 478.00 | 389.00 | 414.00 | 414.00 | 10.99% | 3,853,365 |
| Mar 28, 2025 | 391.00 | 445.00 | 368.00 | 373.00 | 373.00 | -4.60% | 1,136,409 |
| Mar 27, 2025 | 370.00 | 450.00 | 348.00 | 391.00 | 391.00 | 11.40% | 3,907,475 |
| Mar 26, 2025 | 365.00 | 365.00 | 350.00 | 351.00 | 351.00 | -3.57% | 126,678 |
| Mar 25, 2025 | 356.00 | 367.00 | 350.00 | 364.00 | 364.00 | 2.25% | 332,811 |
| Mar 24, 2025 | 365.00 | 381.00 | 344.00 | 356.00 | 356.00 | -2.73% | 456,865 |
| Mar 21, 2025 | 402.00 | 425.00 | 354.00 | 366.00 | 366.00 | -10.29% | 899,232 |
| Mar 20, 2025 | 450.00 | 450.00 | 404.00 | 408.00 | 408.00 | -10.92% | 912,856 |
| Mar 19, 2025 | 461.00 | 475.00 | 454.00 | 458.00 | 458.00 | -2.35% | 465,740 |
| Mar 18, 2025 | 499.00 | 499.00 | 468.00 | 469.00 | 469.00 | -4.29% | 617,976 |
| Mar 17, 2025 | 472.00 | 548.00 | 470.00 | 490.00 | 490.00 | 4.48% | 1,673,497 |
| Mar 14, 2025 | 516.00 | 524.00 | 469.00 | 469.00 | 469.00 | -9.11% | 1,739,277 |
| Mar 13, 2025 | 586.00 | 605.00 | 507.00 | 516.00 | 516.00 | -12.24% | 4,239,114 |
| Mar 12, 2025 | 840.00 | 840.00 | 588.00 | 588.00 | 588.00 | -30.00% | 4,672,346 |
| Mar 11, 2025 | 897.00 | 897.00 | 826.00 | 840.00 | 840.00 | -6.67% | 73,782 |
| Mar 10, 2025 | 915.00 | 915.00 | 878.00 | 900.00 | 900.00 | -1.64% | 28,920 |
| Mar 7, 2025 | 915.00 | 915.00 | 850.00 | 915.00 | 915.00 | - | 47,046 |
| Mar 6, 2025 | 920.00 | 965.00 | 902.00 | 915.00 | 915.00 | -0.54% | 43,882 |
| Mar 5, 2025 | 926.00 | 967.00 | 887.00 | 920.00 | 920.00 | -0.11% | 54,404 |
| Mar 4, 2025 | 962.00 | 1,002.00 | 857.00 | 921.00 | 921.00 | -4.26% | 200,695 |
| Feb 28, 2025 | 1,174.00 | 1,174.00 | 937.00 | 962.00 | 962.00 | -17.35% | 259,663 |
| Feb 27, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,164.00 | 1,164.00 | 0.26% | 38,115 |
| Feb 26, 2025 | 1,166.00 | 1,181.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.43% | 50,868 |
| Feb 25, 2025 | 1,201.00 | 1,201.00 | 1,164.00 | 1,166.00 | 1,166.00 | 0.43% | 39,396 |
| Feb 24, 2025 | 1,295.00 | 1,316.00 | 1,161.00 | 1,161.00 | 1,161.00 | -9.93% | 86,144 |
| Feb 21, 2025 | 1,198.00 | 1,382.00 | 1,172.00 | 1,289.00 | 1,289.00 | 9.98% | 175,518 |
| Feb 20, 2025 | 1,158.00 | 1,172.00 | 1,130.00 | 1,172.00 | 1,172.00 | 1.21% | 54,256 |
| Feb 19, 2025 | 1,207.00 | 1,230.00 | 1,120.00 | 1,158.00 | 1,158.00 | -4.06% | 70,480 |
| Feb 18, 2025 | 1,255.00 | 1,315.00 | 1,200.00 | 1,207.00 | 1,207.00 | -3.82% | 99,314 |
| Feb 17, 2025 | 1,297.00 | 1,333.00 | 1,255.00 | 1,255.00 | 1,255.00 | -3.24% | 176,296 |
| Feb 14, 2025 | 1,393.00 | 1,393.00 | 1,292.00 | 1,297.00 | 1,297.00 | -5.26% | 99,462 |
| Feb 13, 2025 | 1,332.00 | 1,379.00 | 1,332.00 | 1,369.00 | 1,369.00 | 2.93% | 32,638 |
| Feb 12, 2025 | 1,333.00 | 1,383.00 | 1,301.00 | 1,330.00 | 1,330.00 | -0.23% | 118,003 |
| Feb 11, 2025 | 1,360.00 | 1,380.00 | 1,277.00 | 1,333.00 | 1,333.00 | -2.34% | 94,622 |
| Feb 10, 2025 | 1,535.00 | 1,535.00 | 1,302.00 | 1,365.00 | 1,365.00 | -11.13% | 157,970 |
| Jan 16, 2025 | 1,548.00 | 1,584.00 | 1,512.00 | 1,536.00 | 1,536.00 | -0.78% | 66,461 |
| Jan 15, 2025 | 1,650.00 | 1,716.00 | 1,536.00 | 1,548.00 | 1,548.00 | -4.44% | 70,941 |
| Jan 14, 2025 | 1,710.00 | 1,722.00 | 1,614.00 | 1,620.00 | 1,620.00 | -4.93% | 44,175 |
| Jan 13, 2025 | 1,716.00 | 1,758.00 | 1,680.00 | 1,704.00 | 1,704.00 | - | 22,492 |
| Jan 10, 2025 | 1,704.00 | 1,728.00 | 1,650.00 | 1,704.00 | 1,704.00 | -0.70% | 24,763 |
| Jan 9, 2025 | 1,674.00 | 1,752.00 | 1,674.00 | 1,716.00 | 1,716.00 | 2.51% | 50,044 |
| Jan 8, 2025 | 1,698.00 | 1,740.00 | 1,638.00 | 1,674.00 | 1,674.00 | -1.41% | 24,605 |
| Jan 7, 2025 | 1,716.00 | 1,764.00 | 1,680.00 | 1,698.00 | 1,698.00 | -1.05% | 37,644 |
| Jan 6, 2025 | 1,626.00 | 1,776.00 | 1,620.00 | 1,716.00 | 1,716.00 | 4.00% | 62,654 |
| Jan 3, 2025 | 1,542.00 | 1,710.00 | 1,542.00 | 1,650.00 | 1,650.00 | 7.00% | 83,564 |
| Jan 2, 2025 | 1,578.00 | 1,584.00 | 1,488.00 | 1,542.00 | 1,542.00 | -2.28% | 68,557 |
| Dec 30, 2024 | 1,530.00 | 1,650.00 | 1,530.00 | 1,578.00 | 1,578.00 | -2.95% | 71,401 |
| Dec 27, 2024 | 1,530.00 | 1,932.00 | 1,530.00 | 1,626.00 | 1,626.00 | 6.27% | 489,839 |
| Dec 26, 2024 | 1,536.00 | 1,560.00 | 1,518.00 | 1,530.00 | 1,530.00 | -0.39% | 42,272 |
| Dec 24, 2024 | 1,578.00 | 1,590.00 | 1,530.00 | 1,536.00 | 1,536.00 | -2.66% | 60,898 |
| Dec 23, 2024 | 1,566.00 | 1,608.00 | 1,536.00 | 1,578.00 | 1,578.00 | 0.77% | 92,928 |
| Dec 20, 2024 | 1,680.00 | 1,680.00 | 1,542.00 | 1,566.00 | 1,566.00 | -6.79% | 94,128 |
| Dec 19, 2024 | 1,710.00 | 1,710.00 | 1,650.00 | 1,680.00 | 1,680.00 | -2.44% | 42,950 |
| Dec 18, 2024 | 1,782.00 | 1,782.00 | 1,668.00 | 1,722.00 | 1,722.00 | -2.38% | 89,605 |
| Dec 17, 2024 | 1,782.00 | 1,788.00 | 1,728.00 | 1,764.00 | 1,764.00 | -0.68% | 35,448 |
| Dec 16, 2024 | 1,764.00 | 1,800.00 | 1,740.00 | 1,776.00 | 1,776.00 | 0.34% | 48,569 |
| Dec 13, 2024 | 1,800.00 | 1,800.00 | 1,710.00 | 1,770.00 | 1,770.00 | 0.34% | 77,104 |
| Dec 12, 2024 | 1,800.00 | 1,836.00 | 1,734.00 | 1,764.00 | 1,764.00 | -1.01% | 56,951 |
| Dec 11, 2024 | 1,764.00 | 1,842.00 | 1,746.00 | 1,782.00 | 1,782.00 | 1.71% | 41,393 |
| Dec 10, 2024 | 1,776.00 | 1,842.00 | 1,734.00 | 1,752.00 | 1,752.00 | -1.35% | 72,031 |
| Dec 9, 2024 | 1,734.00 | 1,842.00 | 1,674.00 | 1,776.00 | 1,776.00 | -3.58% | 50,840 |
| Dec 6, 2024 | 1,890.00 | 1,980.00 | 1,728.00 | 1,842.00 | 1,842.00 | -0.97% | 56,183 |
| Dec 5, 2024 | 1,896.00 | 2,040.00 | 1,860.00 | 1,860.00 | 1,860.00 | -3.43% | 47,948 |
| Dec 4, 2024 | 1,884.00 | 1,944.00 | 1,818.00 | 1,926.00 | 1,926.00 | - | 54,757 |
| Dec 3, 2024 | 2,010.00 | 2,034.00 | 1,920.00 | 1,926.00 | 1,926.00 | -5.31% | 51,860 |
| Dec 2, 2024 | 2,010.00 | 2,082.00 | 1,992.00 | 2,034.00 | 2,034.00 | - | 61,749 |
| Nov 29, 2024 | 2,022.00 | 2,100.00 | 1,896.00 | 2,034.00 | 2,034.00 | 3.35% | 41,371 |
| Nov 28, 2024 | 2,028.00 | 2,112.00 | 1,968.00 | 1,968.00 | 1,968.00 | -4.09% | 133,921 |
| Nov 27, 2024 | 1,884.00 | 2,148.00 | 1,860.00 | 2,052.00 | 2,052.00 | 8.92% | 348,281 |
| Nov 26, 2024 | 1,770.00 | 1,938.00 | 1,692.00 | 1,884.00 | 1,884.00 | 6.44% | 282,038 |
| Nov 25, 2024 | 1,590.00 | 1,950.00 | 1,518.00 | 1,770.00 | 1,770.00 | 11.32% | 864,373 |
| Nov 22, 2024 | 1,692.00 | 1,788.00 | 1,566.00 | 1,590.00 | 1,590.00 | -4.68% | 96,381 |
| Nov 21, 2024 | 1,638.00 | 1,722.00 | 1,584.00 | 1,668.00 | 1,668.00 | 1.83% | 149,870 |
| Nov 20, 2024 | 1,776.00 | 1,776.00 | 1,560.00 | 1,638.00 | 1,638.00 | -8.39% | 334,589 |
| Nov 19, 2024 | 1,818.00 | 1,878.00 | 1,734.00 | 1,788.00 | 1,788.00 | -1.00% | 142,877 |
| Nov 18, 2024 | 1,806.00 | 1,884.00 | 1,746.00 | 1,806.00 | 1,806.00 | -1.31% | 101,046 |
| Nov 15, 2024 | 1,830.00 | 1,902.00 | 1,794.00 | 1,830.00 | 1,830.00 | -1.29% | 97,151 |
| Nov 14, 2024 | 1,926.00 | 2,070.00 | 1,842.00 | 1,854.00 | 1,854.00 | -3.74% | 70,676 |
| Nov 13, 2024 | 1,980.00 | 2,064.00 | 1,908.00 | 1,926.00 | 1,926.00 | -7.23% | 108,959 |
| Nov 12, 2024 | 2,016.00 | 2,088.00 | 1,908.00 | 2,076.00 | 2,076.00 | 3.59% | 109,344 |
| Nov 11, 2024 | 2,154.00 | 2,154.00 | 1,986.00 | 2,004.00 | 2,004.00 | -5.11% | 157,648 |
| Nov 8, 2024 | 1,938.00 | 2,316.00 | 1,920.00 | 2,112.00 | 2,112.00 | 8.98% | 735,920 |
| Nov 7, 2024 | 2,514.00 | 2,514.00 | 1,884.00 | 1,938.00 | 1,938.00 | -6.65% | 481,446 |
| Nov 6, 2024 | 2,190.00 | 2,190.00 | 2,076.00 | 2,076.00 | 2,076.00 | -3.35% | 156,289 |
| Nov 5, 2024 | 2,358.00 | 2,358.00 | 2,124.00 | 2,148.00 | 2,148.00 | -7.49% | 182,746 |
| Nov 4, 2024 | 2,280.00 | 2,364.00 | 2,208.00 | 2,322.00 | 2,322.00 | 2.65% | 121,885 |
| Nov 1, 2024 | 2,250.00 | 2,316.00 | 2,184.00 | 2,262.00 | 2,262.00 | 0.80% | 65,442 |
| Oct 31, 2024 | 2,226.00 | 2,340.00 | 2,166.00 | 2,244.00 | 2,244.00 | 0.81% | 85,311 |
| Oct 30, 2024 | 2,358.00 | 2,400.00 | 2,184.00 | 2,226.00 | 2,226.00 | -5.60% | 138,960 |
| Oct 29, 2024 | 2,550.00 | 2,550.00 | 2,280.00 | 2,358.00 | 2,358.00 | -2.00% | 147,850 |
| Oct 28, 2024 | 2,478.00 | 2,520.00 | 2,376.00 | 2,406.00 | 2,406.00 | -0.74% | 90,539 |
| Oct 25, 2024 | 2,448.00 | 2,514.00 | 2,328.00 | 2,424.00 | 2,424.00 | -0.98% | 83,412 |
| Oct 24, 2024 | 2,550.00 | 2,550.00 | 2,448.00 | 2,448.00 | 2,448.00 | -5.34% | 88,775 |
| Oct 23, 2024 | 2,562.00 | 2,616.00 | 2,466.00 | 2,586.00 | 2,586.00 | 0.94% | 85,512 |
| Oct 22, 2024 | 2,682.00 | 2,712.00 | 2,532.00 | 2,562.00 | 2,562.00 | -5.53% | 133,661 |