TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea · Delayed Price · Currency is KRW 6,270.00
+60.00 (0.97%)
At close: Oct 10, 2025
TOMATOSYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,230.00 | 6,360.00 | 6,190.00 | 6,270.00 | 6,270.00 | 0.97% | 167,094 |
| Oct 2, 2025 | 6,250.00 | 6,330.00 | 6,150.00 | 6,210.00 | 6,210.00 | -0.16% | 94,546 |
| Oct 1, 2025 | 6,170.00 | 6,580.00 | 6,070.00 | 6,220.00 | 6,220.00 | 0.81% | 289,749 |
| Sep 30, 2025 | 6,220.00 | 6,250.00 | 6,120.00 | 6,170.00 | 6,170.00 | -1.91% | 104,871 |
| Sep 29, 2025 | 6,270.00 | 6,410.00 | 6,260.00 | 6,290.00 | 6,290.00 | 0.32% | 149,531 |
| Sep 26, 2025 | 6,420.00 | 6,440.00 | 6,230.00 | 6,270.00 | 6,270.00 | -2.94% | 223,352 |
| Sep 25, 2025 | 6,420.00 | 6,700.00 | 6,350.00 | 6,460.00 | 6,460.00 | -0.15% | 462,392 |
| Sep 24, 2025 | 6,610.00 | 6,750.00 | 6,370.00 | 6,470.00 | 6,470.00 | -2.56% | 263,417 |
| Sep 23, 2025 | 6,870.00 | 6,950.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.60% | 269,068 |
| Sep 22, 2025 | 6,630.00 | 6,750.00 | 6,610.00 | 6,680.00 | 6,680.00 | 0.30% | 153,327 |
| Sep 19, 2025 | 6,770.00 | 6,870.00 | 6,660.00 | 6,660.00 | 6,660.00 | -1.48% | 220,799 |
| Sep 18, 2025 | 6,870.00 | 6,900.00 | 6,660.00 | 6,760.00 | 6,760.00 | -1.17% | 235,067 |
| Sep 17, 2025 | 6,690.00 | 6,850.00 | 6,580.00 | 6,840.00 | 6,840.00 | 2.70% | 423,953 |
| Sep 16, 2025 | 6,780.00 | 6,780.00 | 6,610.00 | 6,660.00 | 6,660.00 | -1.04% | 236,080 |
| Sep 15, 2025 | 6,850.00 | 6,880.00 | 6,730.00 | 6,730.00 | 6,730.00 | -1.75% | 262,962 |
| Sep 12, 2025 | 7,030.00 | 7,090.00 | 6,830.00 | 6,850.00 | 6,850.00 | -1.15% | 360,028 |
| Sep 11, 2025 | 6,850.00 | 7,060.00 | 6,810.00 | 6,930.00 | 6,930.00 | 1.02% | 461,078 |
| Sep 10, 2025 | 6,910.00 | 7,030.00 | 6,860.00 | 6,860.00 | 6,860.00 | -1.72% | 516,287 |
| Sep 9, 2025 | 7,190.00 | 7,200.00 | 6,890.00 | 6,980.00 | 6,980.00 | -2.79% | 826,065 |
| Sep 8, 2025 | 7,030.00 | 7,360.00 | 7,030.00 | 7,180.00 | 7,180.00 | 1.41% | 1,274,154 |
| Sep 5, 2025 | 7,260.00 | 7,270.00 | 7,010.00 | 7,080.00 | 7,080.00 | -1.80% | 997,773 |
| Sep 4, 2025 | 7,180.00 | 7,330.00 | 7,010.00 | 7,210.00 | 7,210.00 | 1.98% | 1,992,513 |
| Sep 3, 2025 | 6,180.00 | 7,600.00 | 6,150.00 | 7,070.00 | 7,070.00 | 19.83% | 14,023,410 |
| Sep 2, 2025 | 5,900.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,900.00 | - | 49,751 |
| Sep 1, 2025 | 6,040.00 | 6,070.00 | 5,840.00 | 5,900.00 | 5,900.00 | -3.75% | 156,324 |
| Aug 29, 2025 | 6,150.00 | 6,250.00 | 6,050.00 | 6,130.00 | 6,130.00 | -0.33% | 71,853 |
| Aug 28, 2025 | 6,060.00 | 6,200.00 | 6,030.00 | 6,150.00 | 6,150.00 | 1.15% | 76,144 |
| Aug 27, 2025 | 6,140.00 | 6,160.00 | 6,050.00 | 6,080.00 | 6,080.00 | -1.14% | 61,290 |
| Aug 26, 2025 | 6,240.00 | 6,290.00 | 6,070.00 | 6,150.00 | 6,150.00 | -1.13% | 99,049 |
| Aug 25, 2025 | 6,040.00 | 6,280.00 | 6,040.00 | 6,220.00 | 6,220.00 | 2.98% | 120,828 |
| Aug 22, 2025 | 5,950.00 | 6,090.00 | 5,950.00 | 6,040.00 | 6,040.00 | 0.33% | 61,699 |
| Aug 21, 2025 | 5,970.00 | 6,100.00 | 5,920.00 | 6,020.00 | 6,020.00 | 0.84% | 89,091 |
| Aug 20, 2025 | 6,190.00 | 6,200.00 | 5,750.00 | 5,970.00 | 5,970.00 | -4.78% | 203,924 |
| Aug 19, 2025 | 6,250.00 | 6,340.00 | 6,180.00 | 6,270.00 | 6,270.00 | -0.48% | 82,631 |
| Aug 18, 2025 | 6,290.00 | 6,340.00 | 6,220.00 | 6,300.00 | 6,300.00 | 0.32% | 49,648 |
| Aug 14, 2025 | 6,260.00 | 6,380.00 | 6,260.00 | 6,280.00 | 6,280.00 | -0.16% | 73,155 |
| Aug 13, 2025 | 6,320.00 | 6,430.00 | 6,280.00 | 6,290.00 | 6,290.00 | -0.47% | 108,017 |
| Aug 12, 2025 | 6,250.00 | 6,370.00 | 6,250.00 | 6,320.00 | 6,320.00 | 0.80% | 90,183 |
| Aug 11, 2025 | 6,460.00 | 6,480.00 | 6,230.00 | 6,270.00 | 6,270.00 | -2.94% | 248,677 |
| Aug 8, 2025 | 6,540.00 | 6,580.00 | 6,460.00 | 6,460.00 | 6,460.00 | -1.22% | 116,561 |
| Aug 7, 2025 | 6,610.00 | 6,630.00 | 6,520.00 | 6,540.00 | 6,540.00 | -0.30% | 133,798 |
| Aug 6, 2025 | 6,530.00 | 6,690.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.30% | 139,494 |
| Aug 5, 2025 | 6,580.00 | 6,990.00 | 6,540.00 | 6,580.00 | 6,580.00 | 1.54% | 1,054,453 |
| Aug 4, 2025 | 6,700.00 | 6,700.00 | 6,450.00 | 6,480.00 | 6,480.00 | -3.28% | 349,846 |
| Aug 1, 2025 | 6,620.00 | 7,200.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.36% | 1,980,038 |
| Jul 31, 2025 | 6,560.00 | 7,100.00 | 6,500.00 | 6,610.00 | 6,610.00 | 1.38% | 1,258,518 |
| Jul 30, 2025 | 6,480.00 | 6,620.00 | 6,480.00 | 6,520.00 | 6,520.00 | -0.31% | 100,384 |
| Jul 29, 2025 | 6,560.00 | 6,580.00 | 6,450.00 | 6,540.00 | 6,540.00 | -0.30% | 105,119 |
| Jul 28, 2025 | 6,710.00 | 6,710.00 | 6,540.00 | 6,560.00 | 6,560.00 | -1.80% | 166,617 |
| Jul 25, 2025 | 6,680.00 | 6,810.00 | 6,670.00 | 6,680.00 | 6,680.00 | -0.30% | 101,855 |