Canada markets closed

Showbox Corp. (086980.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,685.00+45.00 (+1.24%)
At close: 03:30PM KST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243,685.003,715.003,640.003,685.003,685.00277,213
May 02, 20243,590.003,680.003,590.003,640.003,640.00204,316
Apr 30, 20243,620.003,635.003,515.003,595.003,595.00253,371
Apr 29, 20243,675.003,695.003,575.003,595.003,595.00345,062
Apr 26, 20243,770.003,770.003,630.003,675.003,675.00313,300
Apr 25, 20243,795.003,800.003,700.003,735.003,735.00310,851
Apr 24, 20243,680.003,790.003,670.003,790.003,790.00537,945
Apr 23, 20243,635.003,730.003,635.003,665.003,665.00309,037
Apr 22, 20243,730.003,845.003,635.003,635.003,635.001,079,174
Apr 19, 20243,630.003,755.003,595.003,670.003,670.00456,008
Apr 18, 20243,530.003,645.003,525.003,640.003,640.00181,717
Apr 17, 20243,515.003,575.003,515.003,540.003,540.00109,397
Apr 16, 20243,600.003,650.003,515.003,515.003,515.00273,702
Apr 15, 20243,520.003,750.003,520.003,615.003,615.00340,419
Apr 12, 20243,655.003,715.003,585.003,615.003,615.00285,424
Apr 11, 20243,495.003,650.003,480.003,650.003,650.00482,229
Apr 09, 20243,605.003,645.003,545.003,570.003,570.00241,205
Apr 08, 20243,760.003,760.003,615.003,615.003,615.00402,226
Apr 05, 20243,755.003,795.003,695.003,725.003,725.00339,688
Apr 04, 20243,835.003,875.003,730.003,765.003,765.00498,405
Apr 03, 20243,840.003,875.003,750.003,830.003,830.00459,612
Apr 02, 20243,790.003,865.003,705.003,840.003,840.00805,815
Apr 01, 20243,715.003,980.003,700.003,790.003,790.001,528,189
Mar 29, 20243,715.003,795.003,700.003,715.003,715.00319,116
Mar 28, 20243,760.003,800.003,700.003,740.003,740.00425,847
Mar 27, 20243,745.003,865.003,730.003,765.003,765.00784,061
Mar 26, 20243,835.003,870.003,715.003,720.003,720.00879,392
Mar 25, 20243,950.004,015.003,820.003,840.003,840.001,812,948
Mar 22, 20243,925.004,170.003,850.004,130.004,130.003,907,170
Mar 21, 20243,905.003,940.003,855.003,865.003,865.00460,234
Mar 20, 20243,870.003,970.003,845.003,870.003,870.00759,468
Mar 19, 20243,920.003,925.003,765.003,855.003,855.00691,314
Mar 18, 20244,050.004,095.003,900.003,920.003,920.001,453,036
Mar 15, 20243,875.004,050.003,840.004,050.004,050.002,186,737
Mar 14, 20243,865.003,935.003,805.003,880.003,880.00759,544
Mar 13, 20243,840.003,885.003,750.003,850.003,850.00645,552
Mar 12, 20243,800.003,835.003,655.003,810.003,810.00842,318
Mar 11, 20243,930.004,010.003,720.003,745.003,745.001,577,249
Mar 08, 20243,765.003,855.003,720.003,845.003,845.00873,140
Mar 07, 20243,940.003,990.003,715.003,805.003,805.001,208,945
Mar 06, 20243,930.004,075.003,920.003,940.003,940.00882,262
Mar 05, 20244,080.004,150.003,900.004,000.004,000.001,906,567
Mar 04, 20244,320.004,450.004,160.004,165.004,165.003,498,010
Feb 29, 20244,250.004,510.004,150.004,485.004,485.004,838,136
Feb 28, 20244,000.004,545.003,990.004,420.004,420.0021,918,610
Feb 27, 20244,080.004,200.003,855.003,935.003,935.004,055,161
Feb 26, 20244,300.004,460.004,000.004,040.004,040.0015,868,650
Feb 23, 20243,715.003,840.003,685.003,840.003,840.001,860,751
Feb 22, 20243,730.003,760.003,655.003,670.003,670.00279,587
Feb 21, 20243,720.003,740.003,650.003,730.003,730.00417,243
Feb 20, 20243,685.003,740.003,640.003,670.003,670.00439,813
Feb 19, 20243,850.003,950.003,725.003,745.003,745.001,638,620
Feb 16, 20243,720.003,745.003,670.003,725.003,725.00242,429
Feb 15, 20243,715.003,800.003,700.003,720.003,720.00462,437
Feb 14, 20243,660.003,740.003,610.003,715.003,715.00214,130
Feb 13, 20243,770.003,790.003,615.003,715.003,715.00673,360
Feb 08, 20243,560.003,725.003,560.003,725.003,725.00416,361
Feb 07, 20243,640.003,655.003,580.003,635.003,635.00215,270
Feb 06, 20243,605.003,655.003,545.003,645.003,645.00214,114
Feb 05, 20243,595.003,665.003,575.003,605.003,605.00277,009
Feb 02, 20243,550.003,695.003,530.003,585.003,585.00593,224
Feb 01, 20243,390.003,490.003,390.003,450.003,450.00130,350
Jan 31, 20243,490.003,535.003,420.003,450.003,450.00164,022
Jan 30, 20243,500.003,620.003,495.003,525.003,525.00168,364
Jan 29, 20243,610.003,620.003,480.003,495.003,495.00367,871
Jan 26, 20243,625.003,660.003,595.003,615.003,615.00189,383
Jan 25, 20243,660.003,835.003,560.003,625.003,625.001,336,163
Jan 24, 20243,630.003,740.003,580.003,610.003,610.00608,694
Jan 23, 20243,645.003,655.003,545.003,585.003,585.00265,543
Jan 22, 20243,690.003,695.003,580.003,630.003,630.00283,720
Jan 19, 20243,720.003,760.003,670.003,700.003,700.00327,697
Jan 18, 20243,640.003,750.003,620.003,705.003,705.00489,078
Jan 17, 20243,650.003,700.003,505.003,610.003,610.00405,086
Jan 16, 20243,670.003,710.003,615.003,695.003,695.00299,021
Jan 15, 20243,575.003,865.003,575.003,695.003,695.002,309,359
Jan 12, 20243,540.003,610.003,500.003,570.003,570.00267,296
Jan 11, 20243,550.003,680.003,525.003,540.003,540.00501,524
Jan 10, 20243,655.003,660.003,545.003,555.003,555.00308,165
Jan 09, 20243,495.003,635.003,480.003,620.003,620.00742,181
Jan 08, 20243,445.003,535.003,400.003,495.003,495.00320,502
Jan 05, 20243,430.003,475.003,385.003,410.003,410.00340,743
Jan 04, 20243,500.003,530.003,430.003,475.003,475.00440,507
Jan 03, 20243,490.003,570.003,410.003,530.003,530.00894,094
Jan 02, 20243,350.003,600.003,340.003,485.003,485.002,528,939
Dec 28, 20233,300.003,345.003,285.003,315.003,315.00428,012
Dec 27, 20233,270.003,550.003,240.003,325.003,325.003,175,694
Dec 26, 20233,280.003,305.003,205.003,240.003,240.00916,044
Dec 22, 20233,160.003,795.003,130.003,320.003,320.0014,228,920
Dec 21, 20233,160.003,265.003,105.003,155.003,155.00444,075
Dec 20, 20233,190.003,240.003,135.003,150.003,150.00403,204
Dec 19, 20233,185.003,315.003,165.003,190.003,190.00512,405
Dec 18, 20233,160.003,220.003,130.003,210.003,210.00302,217
Dec 15, 20233,165.003,250.003,140.003,190.003,190.00437,077
Dec 14, 20233,260.003,305.003,180.003,205.003,205.00380,451
Dec 13, 20233,300.003,345.003,205.003,225.003,225.00485,177
Dec 12, 20233,375.003,395.003,260.003,280.003,280.001,020,811
Dec 11, 20233,140.003,490.003,135.003,340.003,340.003,727,759
Dec 08, 20233,100.003,700.003,030.003,180.003,180.009,902,373
Dec 07, 20233,025.003,060.002,985.002,985.002,985.0058,339
Dec 06, 20232,910.003,060.002,895.003,025.003,025.00143,835
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...