TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea · Delayed Price · Currency is KRW 5,130.00
+110.00 (2.19%)
At close: Jan 23, 2026
TOMATOSYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 5,290.00 | 5,340.00 | 5,140.00 | 5,150.00 | 5,150.00 | -3.38% | 70,292 |
| Dec 22, 2025 | 5,220.00 | 5,420.00 | 5,220.00 | 5,330.00 | 5,330.00 | 2.11% | 93,127 |
| Dec 19, 2025 | 5,100.00 | 5,220.00 | 5,030.00 | 5,220.00 | 5,220.00 | 2.35% | 69,226 |
| Dec 18, 2025 | 5,180.00 | 5,260.00 | 4,920.00 | 5,100.00 | 5,100.00 | -3.23% | 74,583 |
| Dec 17, 2025 | 5,370.00 | 5,430.00 | 5,270.00 | 5,270.00 | 5,270.00 | -2.77% | 69,159 |
| Dec 16, 2025 | 5,500.00 | 5,560.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.81% | 96,008 |
| Dec 15, 2025 | 5,510.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,520.00 | -1.78% | 61,265 |
| Dec 12, 2025 | 5,600.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.54% | 142,087 |
| Dec 11, 2025 | 5,690.00 | 5,690.00 | 5,520.00 | 5,590.00 | 5,590.00 | -1.24% | 135,671 |
| Dec 10, 2025 | 5,330.00 | 5,990.00 | 5,330.00 | 5,660.00 | 5,660.00 | 5.20% | 692,424 |
| Dec 9, 2025 | 5,350.00 | 5,410.00 | 5,040.00 | 5,380.00 | 5,380.00 | -1.10% | 59,440 |
| Dec 8, 2025 | 5,510.00 | 5,510.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.37% | 65,375 |
| Dec 5, 2025 | 5,450.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.91% | 67,832 |
| Dec 4, 2025 | 5,490.00 | 5,570.00 | 5,440.00 | 5,510.00 | 5,510.00 | -0.54% | 79,732 |
| Dec 3, 2025 | 5,520.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,540.00 | 0.73% | 47,626 |
| Dec 2, 2025 | 5,590.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.61% | 43,145 |
| Dec 1, 2025 | 5,600.00 | 5,610.00 | 5,480.00 | 5,590.00 | 5,590.00 | 0.90% | 65,750 |
| Nov 28, 2025 | 5,410.00 | 5,610.00 | 5,360.00 | 5,540.00 | 5,540.00 | 2.40% | 86,624 |
| Nov 27, 2025 | 5,340.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,410.00 | 1.31% | 74,351 |
| Nov 26, 2025 | 5,290.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 0.95% | 40,110 |
| Nov 25, 2025 | 5,130.00 | 5,360.00 | 5,130.00 | 5,290.00 | 5,290.00 | 3.52% | 43,827 |
| Nov 24, 2025 | 5,200.00 | 5,270.00 | 5,080.00 | 5,110.00 | 5,110.00 | -1.35% | 70,126 |
| Nov 21, 2025 | 5,450.00 | 5,450.00 | 5,090.00 | 5,180.00 | 5,180.00 | -5.82% | 117,158 |
| Nov 20, 2025 | 5,410.00 | 5,620.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1.48% | 42,855 |
| Nov 19, 2025 | 5,510.00 | 5,600.00 | 5,410.00 | 5,420.00 | 5,420.00 | -3.21% | 99,912 |
| Nov 18, 2025 | 5,650.00 | 5,770.00 | 5,470.00 | 5,600.00 | 5,600.00 | -3.11% | 176,400 |
| Nov 17, 2025 | 6,030.00 | 6,030.00 | 5,700.00 | 5,780.00 | 5,780.00 | -1.87% | 130,856 |
| Nov 14, 2025 | 5,910.00 | 6,220.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.01% | 203,607 |
| Nov 13, 2025 | 6,080.00 | 6,200.00 | 5,930.00 | 5,950.00 | 5,950.00 | -2.14% | 205,515 |
| Nov 12, 2025 | 5,930.00 | 6,300.00 | 5,910.00 | 6,080.00 | 6,080.00 | 2.53% | 475,635 |