The Technology Co.,Ltd. (KOSDAQ:043090)
South Korea
· Delayed Price · Currency is KRW 1,140.00
-39.00 (-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 | 1,179.00 | 1,245.00 | 1,119.00 | 1,140.00 | 1,140.00 | -3.31% | 56,511 |
| Apr 4, 2025 | 1,155.00 | 1,248.00 | 1,044.00 | 1,179.00 | 1,179.00 | 2.88% | 69,511 |
| Apr 3, 2025 | 1,197.00 | 1,233.00 | 1,146.00 | 1,146.00 | 1,146.00 | -4.26% | 78,392 |
| Apr 2, 2025 | 1,344.00 | 1,398.00 | 1,194.00 | 1,197.00 | 1,197.00 | -10.34% | 267,713 |
| Apr 1, 2025 | 1,494.00 | 1,548.00 | 1,290.00 | 1,335.00 | 1,335.00 | 7.49% | 1,024,681 |
| Mar 31, 2025 | 1,185.00 | 1,434.00 | 1,167.00 | 1,242.00 | 1,242.00 | 10.99% | 1,284,454 |
| Mar 28, 2025 | 1,173.00 | 1,335.00 | 1,104.00 | 1,119.00 | 1,119.00 | -4.60% | 378,802 |
| Mar 27, 2025 | 1,110.00 | 1,350.00 | 1,044.00 | 1,173.00 | 1,173.00 | 11.40% | 1,302,491 |
| Mar 26, 2025 | 1,095.00 | 1,095.00 | 1,050.00 | 1,053.00 | 1,053.00 | -3.57% | 42,225 |
| Mar 25, 2025 | 1,068.00 | 1,101.00 | 1,050.00 | 1,092.00 | 1,092.00 | 2.25% | 110,936 |
| Mar 24, 2025 | 1,095.00 | 1,143.00 | 1,032.00 | 1,068.00 | 1,068.00 | -2.73% | 152,288 |
| Mar 21, 2025 | 1,206.00 | 1,275.00 | 1,062.00 | 1,098.00 | 1,098.00 | -10.29% | 299,743 |
| Mar 20, 2025 | 1,350.00 | 1,350.00 | 1,212.00 | 1,224.00 | 1,224.00 | -10.92% | 304,285 |
| Mar 19, 2025 | 1,383.00 | 1,425.00 | 1,362.00 | 1,374.00 | 1,374.00 | -2.35% | 155,246 |
| Mar 18, 2025 | 1,497.00 | 1,497.00 | 1,404.00 | 1,407.00 | 1,407.00 | -4.29% | 205,991 |
| Mar 17, 2025 | 1,416.00 | 1,644.00 | 1,410.00 | 1,470.00 | 1,470.00 | 4.48% | 557,832 |
| Mar 14, 2025 | 1,548.00 | 1,572.00 | 1,407.00 | 1,407.00 | 1,407.00 | -9.11% | 579,758 |
| Mar 13, 2025 | 1,758.00 | 1,815.00 | 1,521.00 | 1,548.00 | 1,548.00 | -12.24% | 1,413,037 |
| Mar 12, 2025 | 2,520.00 | 2,520.00 | 1,764.00 | 1,764.00 | 1,764.00 | -30.00% | 1,557,448 |
| Mar 11, 2025 | 2,691.00 | 2,691.00 | 2,478.00 | 2,520.00 | 2,520.00 | -6.67% | 24,593 |
| Mar 10, 2025 | 2,745.00 | 2,745.00 | 2,634.00 | 2,700.00 | 2,700.00 | -1.64% | 9,639 |
| Mar 7, 2025 | 2,745.00 | 2,745.00 | 2,550.00 | 2,745.00 | 2,745.00 | - | 15,681 |
| Mar 6, 2025 | 2,760.00 | 2,895.00 | 2,706.00 | 2,745.00 | 2,745.00 | -0.54% | 14,627 |
| Mar 5, 2025 | 2,778.00 | 2,901.00 | 2,661.00 | 2,760.00 | 2,760.00 | -0.11% | 18,134 |
| Mar 4, 2025 | 2,886.00 | 3,006.00 | 2,571.00 | 2,763.00 | 2,763.00 | -4.26% | 66,898 |
| Feb 28, 2025 | 3,522.00 | 3,522.00 | 2,811.00 | 2,886.00 | 2,886.00 | -17.35% | 86,554 |
| Feb 27, 2025 | 3,525.00 | 3,525.00 | 3,450.00 | 3,492.00 | 3,492.00 | 0.26% | 12,704 |
| Feb 26, 2025 | 3,498.00 | 3,543.00 | 3,483.00 | 3,483.00 | 3,483.00 | -0.43% | 16,955 |
| Feb 25, 2025 | 3,603.00 | 3,603.00 | 3,492.00 | 3,498.00 | 3,498.00 | 0.43% | 13,131 |
| Feb 24, 2025 | 3,885.00 | 3,948.00 | 3,483.00 | 3,483.00 | 3,483.00 | -9.93% | 28,714 |
| Feb 21, 2025 | 3,594.00 | 4,146.00 | 3,516.00 | 3,867.00 | 3,867.00 | 9.98% | 58,505 |
| Feb 20, 2025 | 3,474.00 | 3,516.00 | 3,390.00 | 3,516.00 | 3,516.00 | 1.21% | 18,085 |
| Feb 19, 2025 | 3,621.00 | 3,690.00 | 3,360.00 | 3,474.00 | 3,474.00 | -4.06% | 23,493 |
| Feb 18, 2025 | 3,765.00 | 3,945.00 | 3,600.00 | 3,621.00 | 3,621.00 | -3.82% | 33,104 |
| Feb 17, 2025 | 3,891.00 | 3,999.00 | 3,765.00 | 3,765.00 | 3,765.00 | -3.24% | 58,765 |
| Feb 14, 2025 | 4,179.00 | 4,179.00 | 3,876.00 | 3,891.00 | 3,891.00 | -5.26% | 33,153 |
| Feb 13, 2025 | 3,996.00 | 4,137.00 | 3,996.00 | 4,107.00 | 4,107.00 | 2.93% | 10,879 |
| Feb 12, 2025 | 3,999.00 | 4,149.00 | 3,903.00 | 3,990.00 | 3,990.00 | -0.23% | 39,334 |
| Feb 11, 2025 | 4,080.00 | 4,140.00 | 3,831.00 | 3,999.00 | 3,999.00 | -2.34% | 31,540 |
| Feb 10, 2025 | 4,605.00 | 4,605.00 | 3,906.00 | 4,095.00 | 4,095.00 | -11.13% | 52,656 |
| Jan 16, 2025 | 4,644.00 | 4,752.00 | 4,536.00 | 4,608.00 | 4,608.00 | -0.78% | 22,153 |
| Jan 15, 2025 | 4,950.00 | 5,148.00 | 4,608.00 | 4,644.00 | 4,644.00 | -4.44% | 23,647 |
| Jan 14, 2025 | 5,130.00 | 5,166.00 | 4,842.00 | 4,860.00 | 4,860.00 | -4.93% | 14,725 |
| Jan 13, 2025 | 5,148.00 | 5,274.00 | 5,040.00 | 5,112.00 | 5,112.00 | - | 7,497 |
| Jan 10, 2025 | 5,112.00 | 5,184.00 | 4,950.00 | 5,112.00 | 5,112.00 | -0.70% | 8,254 |
| Jan 9, 2025 | 5,022.00 | 5,256.00 | 5,022.00 | 5,148.00 | 5,148.00 | 2.51% | 16,681 |
| Jan 8, 2025 | 5,094.00 | 5,220.00 | 4,914.00 | 5,022.00 | 5,022.00 | -1.41% | 8,201 |
| Jan 7, 2025 | 5,148.00 | 5,292.00 | 5,040.00 | 5,094.00 | 5,094.00 | -1.05% | 12,548 |
| Jan 6, 2025 | 4,878.00 | 5,328.00 | 4,860.00 | 5,148.00 | 5,148.00 | 4.00% | 20,884 |
| Jan 3, 2025 | 4,626.00 | 5,130.00 | 4,626.00 | 4,950.00 | 4,950.00 | 7.00% | 27,854 |
| Jan 2, 2025 | 4,734.00 | 4,752.00 | 4,464.00 | 4,626.00 | 4,626.00 | -2.28% | 22,852 |
| Dec 30, 2024 | 4,590.00 | 4,950.00 | 4,590.00 | 4,734.00 | 4,734.00 | -2.95% | 23,800 |
| Dec 27, 2024 | 4,590.00 | 5,796.00 | 4,590.00 | 4,878.00 | 4,878.00 | 6.27% | 163,279 |
| Dec 26, 2024 | 4,608.00 | 4,680.00 | 4,554.00 | 4,590.00 | 4,590.00 | -0.39% | 14,090 |
| Dec 24, 2024 | 4,734.00 | 4,770.00 | 4,590.00 | 4,608.00 | 4,608.00 | -2.66% | 20,299 |
| Dec 23, 2024 | 4,698.00 | 4,824.00 | 4,608.00 | 4,734.00 | 4,734.00 | 0.77% | 30,976 |
| Dec 20, 2024 | 5,040.00 | 5,040.00 | 4,626.00 | 4,698.00 | 4,698.00 | -6.79% | 31,376 |
| Dec 19, 2024 | 5,130.00 | 5,130.00 | 4,950.00 | 5,040.00 | 5,040.00 | -2.44% | 14,316 |
| Dec 18, 2024 | 5,346.00 | 5,346.00 | 5,004.00 | 5,166.00 | 5,166.00 | -2.38% | 29,868 |
| Dec 17, 2024 | 5,346.00 | 5,364.00 | 5,184.00 | 5,292.00 | 5,292.00 | -0.68% | 11,816 |
| Dec 16, 2024 | 5,292.00 | 5,400.00 | 5,220.00 | 5,328.00 | 5,328.00 | 0.34% | 16,189 |
| Dec 13, 2024 | 5,400.00 | 5,400.00 | 5,130.00 | 5,310.00 | 5,310.00 | 0.34% | 25,701 |
| Dec 12, 2024 | 5,400.00 | 5,508.00 | 5,202.00 | 5,292.00 | 5,292.00 | -1.01% | 18,983 |
| Dec 11, 2024 | 5,292.00 | 5,526.00 | 5,238.00 | 5,346.00 | 5,346.00 | 1.71% | 13,797 |
| Dec 10, 2024 | 5,328.00 | 5,526.00 | 5,202.00 | 5,256.00 | 5,256.00 | -1.35% | 24,010 |
| Dec 9, 2024 | 5,202.00 | 5,526.00 | 5,022.00 | 5,328.00 | 5,328.00 | -3.58% | 16,946 |
| Dec 6, 2024 | 5,670.00 | 5,940.00 | 5,184.00 | 5,526.00 | 5,526.00 | -0.97% | 18,727 |
| Dec 5, 2024 | 5,688.00 | 6,120.00 | 5,580.00 | 5,580.00 | 5,580.00 | -3.43% | 15,982 |
| Dec 4, 2024 | 5,652.00 | 5,832.00 | 5,454.00 | 5,778.00 | 5,778.00 | - | 18,252 |
| Dec 3, 2024 | 6,030.00 | 6,102.00 | 5,760.00 | 5,778.00 | 5,778.00 | -5.31% | 17,286 |
| Dec 2, 2024 | 6,030.00 | 6,246.00 | 5,976.00 | 6,102.00 | 6,102.00 | - | 20,583 |
| Nov 29, 2024 | 6,066.00 | 6,300.00 | 5,688.00 | 6,102.00 | 6,102.00 | 3.35% | 13,790 |
| Nov 28, 2024 | 6,084.00 | 6,336.00 | 5,904.00 | 5,904.00 | 5,904.00 | -4.09% | 44,640 |
| Nov 27, 2024 | 5,652.00 | 6,444.00 | 5,580.00 | 6,156.00 | 6,156.00 | 8.92% | 116,093 |
| Nov 26, 2024 | 5,310.00 | 5,814.00 | 5,076.00 | 5,652.00 | 5,652.00 | 6.44% | 94,012 |
| Nov 25, 2024 | 4,770.00 | 5,850.00 | 4,554.00 | 5,310.00 | 5,310.00 | 11.32% | 288,124 |
| Nov 22, 2024 | 5,076.00 | 5,364.00 | 4,698.00 | 4,770.00 | 4,770.00 | -4.68% | 32,127 |
| Nov 21, 2024 | 4,914.00 | 5,166.00 | 4,752.00 | 5,004.00 | 5,004.00 | 1.83% | 49,956 |
| Nov 20, 2024 | 5,328.00 | 5,328.00 | 4,680.00 | 4,914.00 | 4,914.00 | -8.39% | 111,529 |
| Nov 19, 2024 | 5,454.00 | 5,634.00 | 5,202.00 | 5,364.00 | 5,364.00 | -1.00% | 47,625 |
| Nov 18, 2024 | 5,418.00 | 5,652.00 | 5,238.00 | 5,418.00 | 5,418.00 | -1.31% | 33,682 |
| Nov 15, 2024 | 5,490.00 | 5,706.00 | 5,382.00 | 5,490.00 | 5,490.00 | -1.29% | 32,383 |
| Nov 14, 2024 | 5,778.00 | 6,210.00 | 5,526.00 | 5,562.00 | 5,562.00 | -3.74% | 23,558 |
| Nov 13, 2024 | 5,940.00 | 6,192.00 | 5,724.00 | 5,778.00 | 5,778.00 | -7.23% | 36,319 |
| Nov 12, 2024 | 6,048.00 | 6,264.00 | 5,724.00 | 6,228.00 | 6,228.00 | 3.59% | 36,448 |
| Nov 11, 2024 | 6,462.00 | 6,462.00 | 5,958.00 | 6,012.00 | 6,012.00 | -5.11% | 52,549 |
| Nov 8, 2024 | 5,814.00 | 6,948.00 | 5,760.00 | 6,336.00 | 6,336.00 | 8.98% | 245,306 |
| Nov 7, 2024 | 7,542.00 | 7,542.00 | 5,652.00 | 5,814.00 | 5,814.00 | -6.65% | 160,482 |
| Nov 6, 2024 | 6,570.00 | 6,570.00 | 6,228.00 | 6,228.00 | 6,228.00 | -3.35% | 52,096 |
| Nov 5, 2024 | 7,074.00 | 7,074.00 | 6,372.00 | 6,444.00 | 6,444.00 | -7.49% | 60,915 |
| Nov 4, 2024 | 6,840.00 | 7,092.00 | 6,624.00 | 6,966.00 | 6,966.00 | 2.65% | 40,628 |
| Nov 1, 2024 | 6,750.00 | 6,948.00 | 6,552.00 | 6,786.00 | 6,786.00 | 0.80% | 21,814 |
| Oct 31, 2024 | 6,678.00 | 7,020.00 | 6,498.00 | 6,732.00 | 6,732.00 | 0.81% | 28,437 |
| Oct 30, 2024 | 7,074.00 | 7,200.00 | 6,552.00 | 6,678.00 | 6,678.00 | -5.60% | 46,320 |
| Oct 29, 2024 | 7,650.00 | 7,650.00 | 6,840.00 | 7,074.00 | 7,074.00 | -2.00% | 49,283 |
| Oct 28, 2024 | 7,434.00 | 7,560.00 | 7,128.00 | 7,218.00 | 7,218.00 | -0.74% | 30,179 |
| Oct 25, 2024 | 7,344.00 | 7,542.00 | 6,984.00 | 7,272.00 | 7,272.00 | -0.98% | 27,804 |
| Oct 24, 2024 | 7,650.00 | 7,650.00 | 7,344.00 | 7,344.00 | 7,344.00 | -5.34% | 29,591 |
| Oct 23, 2024 | 7,686.00 | 7,848.00 | 7,398.00 | 7,758.00 | 7,758.00 | 0.94% | 28,504 |
| Oct 22, 2024 | 8,046.00 | 8,136.00 | 7,596.00 | 7,686.00 | 7,686.00 | -5.53% | 44,553 |