TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea · Delayed Price · Currency is KRW 6,970.00
-210.00 (-2.92%)
At close: Sep 9, 2025
TOMATOSYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7,030.00 | 7,090.00 | 6,830.00 | 6,850.00 | - | -1.15% | 355,103 |
| Sep 11, 2025 | 6,850.00 | 7,060.00 | 6,810.00 | 6,930.00 | - | 1.02% | 455,407 |
| Sep 10, 2025 | 6,910.00 | 7,030.00 | 6,860.00 | 6,860.00 | - | -1.72% | 506,233 |
| Sep 9, 2025 | 7,190.00 | 7,200.00 | 6,890.00 | 6,980.00 | - | -2.79% | 807,053 |
| Sep 8, 2025 | 7,030.00 | 7,360.00 | 7,030.00 | 7,180.00 | - | 1.41% | 1,242,751 |
| Sep 5, 2025 | 7,260.00 | 7,270.00 | 7,010.00 | 7,080.00 | - | -1.80% | 948,232 |
| Sep 4, 2025 | 7,180.00 | 7,330.00 | 7,010.00 | 7,210.00 | - | 1.98% | 1,958,377 |
| Sep 3, 2025 | 6,180.00 | 7,600.00 | 6,150.00 | 7,070.00 | - | 19.83% | 13,929,569 |
| Sep 2, 2025 | 5,900.00 | 5,980.00 | 5,850.00 | 5,900.00 | - | - | 49,642 |
| Sep 1, 2025 | 6,040.00 | 6,070.00 | 5,840.00 | 5,900.00 | - | -3.75% | 155,592 |
| Aug 29, 2025 | 6,150.00 | 6,250.00 | 6,050.00 | 6,130.00 | - | -0.33% | 71,544 |
| Aug 28, 2025 | 6,060.00 | 6,200.00 | 6,030.00 | 6,150.00 | - | 1.15% | 75,980 |
| Aug 27, 2025 | 6,140.00 | 6,160.00 | 6,050.00 | 6,080.00 | - | -1.14% | 61,250 |
| Aug 26, 2025 | 6,240.00 | 6,290.00 | 6,070.00 | 6,150.00 | - | -1.13% | 98,608 |
| Aug 25, 2025 | 6,040.00 | 6,280.00 | 6,040.00 | 6,220.00 | - | 2.98% | 119,090 |
| Aug 22, 2025 | 5,950.00 | 6,090.00 | 5,950.00 | 6,040.00 | - | 0.33% | 61,575 |
| Aug 21, 2025 | 5,970.00 | 6,100.00 | 5,920.00 | 6,020.00 | - | 0.84% | 88,341 |
| Aug 20, 2025 | 6,190.00 | 6,200.00 | 5,750.00 | 5,970.00 | - | -4.78% | 203,466 |
| Aug 19, 2025 | 6,250.00 | 6,340.00 | 6,180.00 | 6,270.00 | - | -0.48% | 81,482 |
| Aug 18, 2025 | 6,290.00 | 6,340.00 | 6,220.00 | 6,300.00 | - | 0.32% | 48,937 |
| Aug 14, 2025 | 6,260.00 | 6,380.00 | 6,260.00 | 6,280.00 | - | -0.16% | 71,181 |
| Aug 13, 2025 | 6,320.00 | 6,430.00 | 6,280.00 | 6,290.00 | - | -0.47% | 105,905 |
| Aug 12, 2025 | 6,250.00 | 6,370.00 | 6,250.00 | 6,320.00 | - | 0.80% | 89,313 |
| Aug 11, 2025 | 6,460.00 | 6,480.00 | 6,230.00 | 6,270.00 | - | -2.94% | 247,405 |
| Aug 8, 2025 | 6,540.00 | 6,580.00 | 6,460.00 | 6,460.00 | - | -1.22% | 116,008 |
| Aug 7, 2025 | 6,610.00 | 6,630.00 | 6,520.00 | 6,540.00 | - | -0.30% | 130,319 |
| Aug 6, 2025 | 6,530.00 | 6,690.00 | 6,500.00 | 6,560.00 | - | -0.30% | 137,488 |
| Aug 5, 2025 | 6,580.00 | 6,990.00 | 6,540.00 | 6,580.00 | - | 1.54% | 1,041,128 |
| Aug 4, 2025 | 6,700.00 | 6,700.00 | 6,450.00 | 6,480.00 | - | -3.28% | 344,276 |
| Aug 1, 2025 | 6,620.00 | 7,200.00 | 6,600.00 | 6,700.00 | - | 1.36% | 1,971,653 |
| Jul 31, 2025 | 6,560.00 | 7,100.00 | 6,500.00 | 6,610.00 | - | 1.38% | 1,234,114 |
| Jul 30, 2025 | 6,480.00 | 6,620.00 | 6,480.00 | 6,520.00 | - | -0.31% | 99,856 |
| Jul 29, 2025 | 6,560.00 | 6,580.00 | 6,450.00 | 6,540.00 | - | -0.30% | 104,018 |
| Jul 28, 2025 | 6,710.00 | 6,710.00 | 6,540.00 | 6,560.00 | - | -1.80% | 163,048 |
| Jul 25, 2025 | 6,680.00 | 6,810.00 | 6,670.00 | 6,680.00 | - | -0.30% | 100,089 |
| Jul 24, 2025 | 6,790.00 | 6,850.00 | 6,700.00 | 6,700.00 | - | -1.33% | 113,037 |
| Jul 23, 2025 | 6,890.00 | 6,920.00 | 6,740.00 | 6,790.00 | - | -1.88% | 180,984 |
| Jul 22, 2025 | 6,740.00 | 7,400.00 | 6,700.00 | 6,920.00 | - | 1.76% | 1,042,386 |
| Jul 21, 2025 | 6,790.00 | 6,860.00 | 6,730.00 | 6,800.00 | - | - | 117,911 |
| Jul 18, 2025 | 6,820.00 | 6,900.00 | 6,760.00 | 6,800.00 | - | -0.44% | 107,417 |
| Jul 17, 2025 | 6,800.00 | 6,950.00 | 6,750.00 | 6,830.00 | - | 0.74% | 103,275 |
| Jul 16, 2025 | 6,840.00 | 6,890.00 | 6,680.00 | 6,780.00 | - | -0.73% | 109,183 |
| Jul 15, 2025 | 6,880.00 | 6,880.00 | 6,670.00 | 6,830.00 | - | -0.15% | 147,708 |
| Jul 14, 2025 | 6,980.00 | 7,120.00 | 6,840.00 | 6,840.00 | - | -2.29% | 272,582 |
| Jul 11, 2025 | 7,020.00 | 7,100.00 | 6,950.00 | 7,000.00 | - | -0.28% | 131,646 |
| Jul 10, 2025 | 7,040.00 | 7,150.00 | 7,000.00 | 7,020.00 | - | -0.28% | 198,790 |
| Jul 9, 2025 | 6,990.00 | 7,080.00 | 6,930.00 | 7,040.00 | - | 1.15% | 119,950 |
| Jul 8, 2025 | 7,000.00 | 7,100.00 | 6,870.00 | 6,960.00 | - | -0.57% | 207,007 |
| Jul 7, 2025 | 6,990.00 | 7,220.00 | 6,830.00 | 7,000.00 | - | 0.14% | 259,017 |
| Jul 4, 2025 | 7,310.00 | 7,440.00 | 6,990.00 | 6,990.00 | - | -3.19% | 474,388 |