TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea · Delayed Price · Currency is KRW 4,040.00
-230.00 (-5.39%)
At close: Apr 2, 2026
TOMATOSYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,040.00 | 4,180.00 | 4,040.00 | 4,095.00 | 4,095.00 | 1.36% | 32,034 |
| Apr 2, 2026 | 4,270.00 | 4,350.00 | 4,005.00 | 4,040.00 | 4,040.00 | -5.39% | 57,940 |
| Apr 1, 2026 | 4,035.00 | 4,280.00 | 4,035.00 | 4,270.00 | 4,270.00 | 6.88% | 67,662 |
| Mar 31, 2026 | 4,220.00 | 4,230.00 | 3,975.00 | 3,995.00 | 3,995.00 | -5.33% | 123,470 |
| Mar 30, 2026 | 4,200.00 | 4,295.00 | 4,110.00 | 4,220.00 | 4,220.00 | -3.21% | 27,959 |
| Mar 27, 2026 | 4,305.00 | 4,490.00 | 4,115.00 | 4,360.00 | 4,360.00 | 2.59% | 60,206 |
| Mar 26, 2026 | 4,385.00 | 4,400.00 | 4,250.00 | 4,250.00 | 4,250.00 | -3.85% | 46,078 |
| Mar 25, 2026 | 4,360.00 | 4,475.00 | 4,335.00 | 4,420.00 | 4,420.00 | 0.91% | 38,160 |
| Mar 24, 2026 | 4,400.00 | 4,485.00 | 4,255.00 | 4,380.00 | 4,380.00 | 4.04% | 66,504 |
| Mar 23, 2026 | 4,495.00 | 4,495.00 | 4,100.00 | 4,210.00 | 4,210.00 | -6.65% | 85,684 |
| Mar 20, 2026 | 4,450.00 | 4,565.00 | 4,440.00 | 4,510.00 | 4,510.00 | 0.89% | 38,329 |
| Mar 19, 2026 | 4,475.00 | 4,475.00 | 4,420.00 | 4,470.00 | 4,470.00 | -1.65% | 47,383 |
| Mar 18, 2026 | 4,595.00 | 4,665.00 | 4,480.00 | 4,545.00 | 4,545.00 | -0.11% | 53,120 |
| Mar 17, 2026 | 4,485.00 | 4,800.00 | 4,480.00 | 4,550.00 | 4,550.00 | 1.79% | 104,458 |
| Mar 16, 2026 | 4,460.00 | 4,550.00 | 4,450.00 | 4,470.00 | 4,470.00 | 0.34% | 67,184 |
| Mar 13, 2026 | 4,400.00 | 4,550.00 | 4,300.00 | 4,455.00 | 4,455.00 | 0.45% | 58,390 |
| Mar 12, 2026 | 4,390.00 | 4,465.00 | 4,355.00 | 4,435.00 | 4,435.00 | 1.03% | 56,893 |
| Mar 11, 2026 | 4,560.00 | 4,580.00 | 4,340.00 | 4,390.00 | 4,390.00 | -0.23% | 78,915 |
| Mar 10, 2026 | 4,350.00 | 4,500.00 | 4,260.00 | 4,400.00 | 4,400.00 | 4.51% | 61,750 |
| Mar 9, 2026 | 4,400.00 | 4,400.00 | 4,075.00 | 4,210.00 | 4,210.00 | -7.17% | 92,203 |
| Mar 6, 2026 | 4,325.00 | 4,535.00 | 4,200.00 | 4,535.00 | 4,535.00 | 3.66% | 87,217 |
| Mar 5, 2026 | 3,970.00 | 4,400.00 | 3,970.00 | 4,375.00 | 4,375.00 | 12.47% | 152,046 |
| Mar 4, 2026 | 4,400.00 | 4,605.00 | 3,830.00 | 3,890.00 | 3,890.00 | -16.07% | 397,214 |
| Mar 3, 2026 | 4,745.00 | 4,860.00 | 4,625.00 | 4,635.00 | 4,635.00 | -4.92% | 260,996 |
| Feb 27, 2026 | 4,935.00 | 4,970.00 | 4,875.00 | 4,875.00 | 4,875.00 | -1.91% | 156,873 |
| Feb 26, 2026 | 5,160.00 | 5,160.00 | 4,970.00 | 4,970.00 | 4,970.00 | -2.36% | 271,258 |
| Feb 25, 2026 | 5,250.00 | 5,250.00 | 5,090.00 | 5,090.00 | 5,090.00 | -2.30% | 212,684 |
| Feb 24, 2026 | 5,250.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,210.00 | -0.76% | 208,948 |
| Feb 23, 2026 | 5,220.00 | 5,490.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.57% | 704,501 |
| Feb 20, 2026 | 5,220.00 | 5,300.00 | 5,090.00 | 5,220.00 | 5,220.00 | -0.76% | 352,992 |
| Feb 19, 2026 | 5,050.00 | 5,660.00 | 5,010.00 | 5,260.00 | 5,260.00 | 6.26% | 2,789,377 |
| Feb 13, 2026 | 4,990.00 | 5,180.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.94% | 372,941 |
| Feb 12, 2026 | 5,260.00 | 5,280.00 | 5,090.00 | 5,100.00 | 5,100.00 | -3.04% | 546,825 |
| Feb 11, 2026 | 5,470.00 | 5,640.00 | 5,160.00 | 5,260.00 | 5,260.00 | -2.23% | 1,890,008 |
| Feb 10, 2026 | 4,670.00 | 5,900.00 | 4,670.00 | 5,380.00 | 5,380.00 | 14.59% | 12,045,174 |
| Feb 9, 2026 | 4,585.00 | 4,725.00 | 4,585.00 | 4,695.00 | 4,695.00 | 2.51% | 163,490 |
| Feb 6, 2026 | 4,695.00 | 4,710.00 | 4,460.00 | 4,580.00 | 4,580.00 | -3.07% | 321,707 |
| Feb 5, 2026 | 4,770.00 | 5,680.00 | 4,630.00 | 4,725.00 | 4,725.00 | -0.94% | 5,153,307 |
| Feb 4, 2026 | 4,710.00 | 4,775.00 | 4,610.00 | 4,770.00 | 4,770.00 | 1.06% | 132,119 |
| Feb 3, 2026 | 4,820.00 | 4,825.00 | 4,655.00 | 4,720.00 | 4,720.00 | -1.15% | 149,091 |
| Feb 2, 2026 | 4,945.00 | 4,945.00 | 4,660.00 | 4,775.00 | 4,775.00 | -3.54% | 197,162 |
| Jan 30, 2026 | 5,130.00 | 5,130.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.94% | 153,751 |
| Jan 29, 2026 | 5,040.00 | 5,140.00 | 4,990.00 | 5,100.00 | 5,100.00 | 0.99% | 124,269 |
| Jan 28, 2026 | 5,180.00 | 5,200.00 | 4,970.00 | 5,050.00 | 5,050.00 | -2.51% | 263,550 |
| Jan 27, 2026 | 5,190.00 | 5,230.00 | 5,090.00 | 5,180.00 | 5,180.00 | -0.96% | 84,119 |
| Jan 26, 2026 | 5,140.00 | 5,230.00 | 5,040.00 | 5,230.00 | 5,230.00 | 1.95% | 119,213 |
| Jan 23, 2026 | 5,040.00 | 5,180.00 | 4,970.00 | 5,130.00 | 5,130.00 | 2.19% | 123,725 |
| Jan 22, 2026 | 5,050.00 | 5,140.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1.01% | 91,768 |
| Jan 21, 2026 | 5,070.00 | 5,090.00 | 4,890.00 | 4,970.00 | 4,970.00 | -2.93% | 135,007 |
| Jan 20, 2026 | 4,990.00 | 5,230.00 | 4,960.00 | 5,120.00 | 5,120.00 | 1.39% | 132,150 |