TOBESOFT Co., Ltd. (KOSDAQ:079970)
South Korea
· Delayed Price · Currency is KRW 596.00
-54.00 (-8.31%)
At close: Mar 21, 2025
TOBESOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 650.00 | 687.00 | 590.00 | 596.00 | 596.00 | -8.31% | 796,598 |
| Mar 20, 2025 | 678.00 | 700.00 | 628.00 | 650.00 | 650.00 | -5.52% | 590,219 |
| Mar 19, 2025 | 670.00 | 770.00 | 662.00 | 688.00 | 688.00 | 2.69% | 1,492,876 |
| Mar 18, 2025 | 611.00 | 787.00 | 611.00 | 670.00 | 670.00 | 10.56% | 6,441,091 |
| Mar 17, 2025 | 730.00 | 736.00 | 577.00 | 606.00 | 606.00 | -17.66% | 1,829,958 |
| Mar 14, 2025 | 770.00 | 770.00 | 718.00 | 736.00 | 736.00 | -4.42% | 401,451 |
| Mar 13, 2025 | 847.00 | 891.00 | 763.00 | 770.00 | 770.00 | -9.09% | 880,875 |
| Mar 12, 2025 | 820.00 | 980.00 | 818.00 | 847.00 | 847.00 | 3.93% | 5,104,077 |
| Mar 11, 2025 | 926.00 | 972.00 | 780.00 | 815.00 | 815.00 | -11.99% | 2,492,330 |
| Mar 10, 2025 | 736.00 | 939.00 | 729.00 | 926.00 | 926.00 | 28.08% | 7,093,285 |
| Mar 7, 2025 | 849.00 | 990.00 | 693.00 | 723.00 | 723.00 | -7.31% | 6,740,240 |
| Mar 6, 2025 | 601.00 | 780.00 | 600.00 | 780.00 | 780.00 | 30.00% | 3,219,176 |
| Mar 5, 2025 | 587.00 | 627.00 | 576.00 | 600.00 | 600.00 | 2.04% | 346,748 |
| Mar 4, 2025 | 607.00 | 623.00 | 568.00 | 588.00 | 588.00 | -1.67% | 413,586 |
| Feb 28, 2025 | 554.00 | 698.00 | 550.00 | 598.00 | 598.00 | 6.22% | 2,774,753 |
| Feb 27, 2025 | 593.00 | 604.00 | 552.00 | 563.00 | 563.00 | -3.76% | 206,343 |
| Feb 26, 2025 | 611.00 | 629.00 | 570.00 | 585.00 | 585.00 | -4.26% | 291,837 |
| Feb 25, 2025 | 640.00 | 688.00 | 611.00 | 611.00 | 611.00 | -3.02% | 816,914 |
| Feb 24, 2025 | 629.00 | 658.00 | 567.00 | 630.00 | 630.00 | 0.16% | 510,379 |
| Feb 21, 2025 | 659.00 | 856.00 | 629.00 | 629.00 | 629.00 | -4.55% | 3,223,383 |
| Feb 20, 2025 | 681.00 | 681.00 | 613.00 | 659.00 | 659.00 | -3.23% | 236,529 |
| Feb 19, 2025 | 700.00 | 702.00 | 668.00 | 681.00 | 681.00 | -2.99% | 126,858 |
| Feb 18, 2025 | 709.00 | 709.00 | 692.00 | 702.00 | 702.00 | -0.99% | 71,122 |
| Feb 17, 2025 | 741.00 | 743.00 | 697.00 | 709.00 | 709.00 | -4.32% | 148,674 |
| Feb 14, 2025 | 742.00 | 778.00 | 695.00 | 741.00 | 741.00 | -0.13% | 115,733 |
| Feb 13, 2025 | 742.00 | 764.00 | 735.00 | 742.00 | 742.00 | 0.95% | 49,453 |
| Feb 12, 2025 | 764.00 | 817.00 | 732.00 | 735.00 | 735.00 | -3.80% | 191,525 |
| Feb 11, 2025 | 774.00 | 940.00 | 757.00 | 764.00 | 764.00 | -1.29% | 1,439,148 |
| Feb 10, 2025 | 773.00 | 779.00 | 763.00 | 774.00 | 774.00 | -0.64% | 40,755 |
| Feb 7, 2025 | 792.00 | 818.00 | 771.00 | 779.00 | 779.00 | -1.64% | 46,620 |
| Feb 6, 2025 | 790.00 | 841.00 | 783.00 | 792.00 | 792.00 | 1.15% | 77,945 |
| Feb 5, 2025 | 782.00 | 810.00 | 776.00 | 783.00 | 783.00 | 0.13% | 98,309 |
| Feb 4, 2025 | 773.00 | 791.00 | 696.00 | 782.00 | 782.00 | -2.13% | 177,632 |
| Feb 3, 2025 | 830.00 | 833.00 | 772.00 | 799.00 | 799.00 | -4.31% | 101,814 |
| Jan 31, 2025 | 855.00 | 859.00 | 770.00 | 835.00 | 835.00 | -2.34% | 189,738 |
| Jan 24, 2025 | 870.00 | 871.00 | 843.00 | 855.00 | 855.00 | -2.06% | 53,999 |
| Jan 23, 2025 | 900.00 | 900.00 | 851.00 | 873.00 | 873.00 | -2.78% | 31,459 |
| Jan 22, 2025 | 921.00 | 927.00 | 883.00 | 898.00 | 898.00 | -3.13% | 51,645 |
| Jan 21, 2025 | 926.00 | 929.00 | 913.00 | 927.00 | 927.00 | - | 34,157 |
| Jan 20, 2025 | 927.00 | 942.00 | 910.00 | 927.00 | 927.00 | - | 39,346 |
| Jan 17, 2025 | 963.00 | 974.00 | 925.00 | 927.00 | 927.00 | -3.74% | 38,449 |
| Jan 16, 2025 | 965.00 | 974.00 | 950.00 | 963.00 | 963.00 | -0.21% | 24,804 |
| Jan 15, 2025 | 972.00 | 976.00 | 950.00 | 965.00 | 965.00 | -0.31% | 34,247 |
| Jan 14, 2025 | 963.00 | 990.00 | 954.00 | 968.00 | 968.00 | 0.52% | 37,328 |
| Jan 13, 2025 | 987.00 | 1,065.00 | 950.00 | 963.00 | 963.00 | -2.43% | 197,909 |
| Jan 10, 2025 | 999.00 | 999.00 | 982.00 | 987.00 | 987.00 | -0.80% | 21,166 |
| Jan 9, 2025 | 971.00 | 995.00 | 971.00 | 995.00 | 995.00 | 2.47% | 34,223 |
| Jan 8, 2025 | 975.00 | 993.00 | 950.00 | 971.00 | 971.00 | -0.41% | 58,179 |
| Jan 7, 2025 | 1,001.00 | 1,001.00 | 970.00 | 975.00 | 975.00 | -2.60% | 57,821 |
| Jan 6, 2025 | 992.00 | 1,014.00 | 988.00 | 1,001.00 | 1,001.00 | 0.91% | 64,758 |
| Jan 3, 2025 | 1,005.00 | 1,005.00 | 991.00 | 992.00 | 992.00 | -1.29% | 31,041 |
| Jan 2, 2025 | 995.00 | 1,040.00 | 980.00 | 1,005.00 | 1,005.00 | 2.55% | 83,720 |
| Dec 30, 2024 | 959.00 | 981.00 | 958.00 | 980.00 | 980.00 | 0.82% | 18,774 |
| Dec 27, 2024 | 960.00 | 1,022.00 | 951.00 | 972.00 | 972.00 | 1.25% | 56,321 |
| Dec 26, 2024 | 969.00 | 998.00 | 949.00 | 960.00 | 960.00 | -0.83% | 34,507 |
| Dec 24, 2024 | 982.00 | 1,015.00 | 950.00 | 968.00 | 968.00 | -1.43% | 56,324 |
| Dec 23, 2024 | 989.00 | 1,000.00 | 952.00 | 982.00 | 982.00 | -0.71% | 18,759 |
| Dec 20, 2024 | 989.00 | 1,000.00 | 950.00 | 989.00 | 989.00 | - | 17,703 |
| Dec 19, 2024 | 1,011.00 | 1,015.00 | 988.00 | 989.00 | 989.00 | -2.08% | 22,001 |
| Dec 18, 2024 | 1,018.00 | 1,030.00 | 1,002.00 | 1,010.00 | 1,010.00 | -0.79% | 20,168 |
| Dec 17, 2024 | 1,038.00 | 1,039.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.07% | 14,473 |
| Dec 16, 2024 | 1,021.00 | 1,037.00 | 1,014.00 | 1,029.00 | 1,029.00 | 0.78% | 30,439 |
| Dec 13, 2024 | 1,005.00 | 1,032.00 | 994.00 | 1,021.00 | 1,021.00 | 2.72% | 36,652 |
| Dec 12, 2024 | 1,005.00 | 1,031.00 | 990.00 | 994.00 | 994.00 | -0.60% | 69,230 |
| Dec 11, 2024 | 946.00 | 1,020.00 | 946.00 | 1,000.00 | 1,000.00 | 7.30% | 86,049 |
| Dec 10, 2024 | 867.00 | 934.00 | 858.00 | 932.00 | 932.00 | 7.50% | 66,634 |
| Dec 9, 2024 | 920.00 | 920.00 | 851.00 | 867.00 | 867.00 | -5.97% | 61,113 |
| Dec 6, 2024 | 995.00 | 995.00 | 877.00 | 922.00 | 922.00 | -2.12% | 41,112 |
| Dec 5, 2024 | 975.00 | 979.00 | 940.00 | 942.00 | 942.00 | -2.89% | 48,760 |
| Dec 4, 2024 | 1,004.00 | 1,004.00 | 940.00 | 970.00 | 970.00 | -3.48% | 75,823 |
| Dec 3, 2024 | 946.00 | 1,030.00 | 937.00 | 1,005.00 | 1,005.00 | 6.24% | 142,718 |
| Dec 2, 2024 | 963.00 | 978.00 | 920.00 | 946.00 | 946.00 | -1.66% | 82,754 |
| Nov 29, 2024 | 1,011.00 | 1,012.00 | 920.00 | 962.00 | 962.00 | -2.83% | 93,059 |
| Nov 28, 2024 | 967.00 | 1,030.00 | 967.00 | 990.00 | 990.00 | 2.38% | 144,060 |
| Nov 27, 2024 | 992.00 | 999.00 | 952.00 | 967.00 | 967.00 | -1.63% | 92,289 |
| Nov 26, 2024 | 1,060.00 | 1,080.00 | 956.00 | 983.00 | 983.00 | 2.82% | 438,681 |
| Nov 25, 2024 | 911.00 | 1,184.00 | 911.00 | 956.00 | 956.00 | 4.94% | 3,219,616 |
| Nov 22, 2024 | 965.00 | 987.00 | 911.00 | 911.00 | 911.00 | -5.60% | 80,191 |
| Nov 21, 2024 | 960.00 | 999.00 | 960.00 | 965.00 | 965.00 | -2.62% | 53,773 |
| Nov 20, 2024 | 999.00 | 1,009.00 | 987.00 | 991.00 | 991.00 | -0.80% | 39,344 |
| Nov 19, 2024 | 1,010.00 | 1,024.00 | 970.00 | 999.00 | 999.00 | -0.10% | 40,504 |
| Nov 18, 2024 | 998.00 | 1,019.00 | 975.00 | 1,000.00 | 1,000.00 | 0.20% | 39,593 |
| Nov 15, 2024 | 988.00 | 1,022.00 | 901.00 | 998.00 | 998.00 | 1.01% | 74,748 |
| Nov 14, 2024 | 992.00 | 1,044.00 | 973.00 | 988.00 | 988.00 | -0.40% | 93,436 |
| Nov 13, 2024 | 993.00 | 1,089.00 | 990.00 | 992.00 | 992.00 | 0.20% | 78,156 |
| Nov 12, 2024 | 993.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | -1.20% | 64,900 |
| Nov 11, 2024 | 1,072.00 | 1,072.00 | 988.00 | 1,002.00 | 1,002.00 | -4.11% | 44,844 |
| Nov 8, 2024 | 1,006.00 | 1,068.00 | 1,001.00 | 1,045.00 | 1,045.00 | 2.85% | 48,688 |
| Nov 7, 2024 | 1,077.00 | 1,106.00 | 1,007.00 | 1,016.00 | 1,016.00 | -5.66% | 74,722 |
| Nov 6, 2024 | 1,006.00 | 1,077.00 | 996.00 | 1,077.00 | 1,077.00 | 7.16% | 96,389 |
| Nov 5, 2024 | 1,020.00 | 1,027.00 | 986.00 | 1,005.00 | 1,005.00 | -0.99% | 76,207 |
| Nov 4, 2024 | 1,064.00 | 1,064.00 | 1,001.00 | 1,015.00 | 1,015.00 | -4.78% | 93,707 |
| Nov 1, 2024 | 1,116.00 | 1,116.00 | 1,038.00 | 1,066.00 | 1,066.00 | -5.41% | 137,272 |
| Oct 31, 2024 | 1,123.00 | 1,132.00 | 1,053.00 | 1,127.00 | 1,127.00 | -1.14% | 174,025 |
| Oct 30, 2024 | 1,134.00 | 1,229.00 | 1,089.00 | 1,140.00 | 1,140.00 | 2.43% | 1,184,611 |
| Oct 29, 2024 | 1,086.00 | 1,233.00 | 1,075.00 | 1,113.00 | 1,113.00 | 5.20% | 2,818,411 |
| Oct 28, 2024 | 1,360.00 | 1,411.00 | 1,058.00 | 1,058.00 | 1,058.00 | -10.79% | 4,405,723 |
| Oct 25, 2024 | 915.00 | 1,186.00 | 915.00 | 1,186.00 | 1,186.00 | 29.90% | 732,892 |
| Oct 24, 2024 | 1,021.00 | 1,029.00 | 832.00 | 913.00 | 913.00 | -9.33% | 196,734 |
| Oct 23, 2024 | 1,030.00 | 1,045.00 | 981.00 | 1,007.00 | 1,007.00 | -2.23% | 101,645 |