TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea · Delayed Price · Currency is KRW 4,435.00
+45.00 (1.03%)
At close: Mar 12, 2026
TOMATOSYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 5,190.00 | 5,190.00 | 5,020.00 | 5,050.00 | 5,050.00 | -2.70% | 143,579 |
| Jan 16, 2026 | 5,180.00 | 5,410.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.19% | 272,540 |
| Jan 15, 2026 | 5,170.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | 0.19% | 97,247 |
| Jan 14, 2026 | 5,220.00 | 5,260.00 | 5,130.00 | 5,170.00 | 5,170.00 | - | 90,758 |
| Jan 13, 2026 | 5,130.00 | 5,430.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.78% | 159,348 |
| Jan 12, 2026 | 5,150.00 | 5,240.00 | 5,080.00 | 5,130.00 | 5,130.00 | - | 94,507 |
| Jan 9, 2026 | 5,040.00 | 5,200.00 | 5,020.00 | 5,130.00 | 5,130.00 | 0.98% | 73,322 |
| Jan 8, 2026 | 5,200.00 | 5,210.00 | 5,080.00 | 5,080.00 | 5,080.00 | -2.50% | 115,890 |
| Jan 7, 2026 | 5,360.00 | 5,410.00 | 5,210.00 | 5,210.00 | 5,210.00 | -2.80% | 187,988 |
| Jan 6, 2026 | 5,190.00 | 6,340.00 | 5,130.00 | 5,360.00 | 5,360.00 | 2.29% | 2,286,322 |
| Jan 5, 2026 | 5,240.00 | 5,330.00 | 5,100.00 | 5,240.00 | 5,240.00 | - | 101,109 |
| Jan 2, 2026 | 5,140.00 | 5,290.00 | 5,120.00 | 5,240.00 | 5,240.00 | 1.95% | 69,879 |
| Dec 30, 2025 | 5,480.00 | 5,840.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.39% | 416,881 |
| Dec 29, 2025 | 4,950.00 | 5,160.00 | 4,950.00 | 5,160.00 | 5,160.00 | 3.20% | 53,240 |
| Dec 26, 2025 | 5,120.00 | 5,160.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 53,576 |
| Dec 24, 2025 | 5,160.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.97% | 48,100 |