TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea · Delayed Price · Currency is KRW 3,865.00
-70.00 (-1.78%)
At close: May 14, 2026
TOMATOSYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,865.00 | 3,975.00 | 3,745.00 | 3,805.00 | - | -1.55% | 111,790 |
| May 14, 2026 | 3,945.00 | 4,060.00 | 3,855.00 | 3,865.00 | - | -1.78% | 85,556 |
| May 13, 2026 | 3,905.00 | 4,250.00 | 3,850.00 | 3,935.00 | - | 0.13% | 115,837 |
| May 12, 2026 | 4,005.00 | 4,120.00 | 3,850.00 | 3,930.00 | - | -1.87% | 103,823 |
| May 11, 2026 | 4,170.00 | 4,220.00 | 4,005.00 | 4,005.00 | - | -3.84% | 91,253 |
| May 8, 2026 | 4,140.00 | 4,260.00 | 4,105.00 | 4,165.00 | - | -0.24% | 47,777 |
| May 7, 2026 | 4,330.00 | 4,350.00 | 4,165.00 | 4,175.00 | - | -4.02% | 95,917 |
| May 6, 2026 | 4,480.00 | 4,480.00 | 4,335.00 | 4,350.00 | - | -2.90% | 82,262 |
| May 4, 2026 | 4,505.00 | 4,645.00 | 4,480.00 | 4,480.00 | - | -0.55% | 64,717 |
| Apr 30, 2026 | 4,645.00 | 4,645.00 | 4,490.00 | 4,505.00 | - | -3.01% | 55,497 |
| Apr 29, 2026 | 4,600.00 | 4,720.00 | 4,525.00 | 4,645.00 | - | 0.98% | 91,562 |
| Apr 28, 2026 | 4,705.00 | 4,810.00 | 4,585.00 | 4,600.00 | - | -1.50% | 142,334 |
| Apr 27, 2026 | 4,610.00 | 4,710.00 | 4,560.00 | 4,670.00 | - | 1.30% | 52,199 |
| Apr 24, 2026 | 4,520.00 | 4,642.00 | 4,465.00 | 4,610.00 | - | 1.99% | 86,966 |
| Apr 23, 2026 | 4,620.00 | 4,625.00 | 4,515.00 | 4,520.00 | - | -2.16% | 59,401 |
| Apr 22, 2026 | 4,570.00 | 4,650.00 | 4,560.00 | 4,620.00 | - | 0.76% | 51,729 |
| Apr 21, 2026 | 4,575.00 | 4,680.00 | 4,530.00 | 4,585.00 | - | - | 58,528 |
| Apr 20, 2026 | 4,600.00 | 4,690.00 | 4,540.00 | 4,585.00 | - | -0.22% | 80,816 |
| Apr 17, 2026 | 4,635.00 | 4,655.00 | 4,550.00 | 4,595.00 | - | -1.39% | 74,883 |
| Apr 16, 2026 | 4,550.00 | 4,805.00 | 4,477.00 | 4,660.00 | - | 3.90% | 351,680 |
| Apr 15, 2026 | 4,425.00 | 4,540.00 | 4,425.00 | 4,485.00 | - | 1.70% | 99,941 |
| Apr 14, 2026 | 4,180.00 | 4,590.00 | 4,180.00 | 4,410.00 | - | 5.76% | 205,283 |
| Apr 13, 2026 | 4,140.00 | 4,230.00 | 4,030.00 | 4,170.00 | - | -0.95% | 26,373 |
| Apr 10, 2026 | 4,190.00 | 4,260.00 | 4,110.00 | 4,210.00 | - | 1.69% | 58,193 |
| Apr 9, 2026 | 4,075.00 | 4,210.00 | 4,075.00 | 4,140.00 | - | -0.48% | 44,232 |
| Apr 8, 2026 | 4,075.00 | 4,170.00 | 4,030.00 | 4,160.00 | - | 3.10% | 45,699 |
| Apr 7, 2026 | 3,990.00 | 4,115.00 | 3,970.00 | 4,035.00 | - | 0.12% | 41,099 |
| Apr 6, 2026 | 4,090.00 | 4,140.00 | 4,005.00 | 4,030.00 | - | -1.59% | 26,670 |
| Apr 3, 2026 | 4,040.00 | 4,180.00 | 4,040.00 | 4,095.00 | - | 1.36% | 32,886 |
| Apr 2, 2026 | 4,270.00 | 4,350.00 | 4,005.00 | 4,040.00 | - | -5.39% | 58,041 |
| Apr 1, 2026 | 4,035.00 | 4,280.00 | 4,035.00 | 4,270.00 | - | 6.88% | 67,702 |
| Mar 31, 2026 | 4,220.00 | 4,230.00 | 3,975.00 | 3,995.00 | - | -5.33% | 129,406 |
| Mar 30, 2026 | 4,200.00 | 4,295.00 | 4,110.00 | 4,220.00 | - | -3.21% | 27,959 |
| Mar 27, 2026 | 4,305.00 | 4,490.00 | 4,115.00 | 4,360.00 | - | 2.59% | 60,429 |
| Mar 26, 2026 | 4,385.00 | 4,400.00 | 4,250.00 | 4,250.00 | - | -3.85% | 46,671 |
| Mar 25, 2026 | 4,360.00 | 4,475.00 | 4,335.00 | 4,420.00 | - | 0.91% | 38,160 |
| Mar 24, 2026 | 4,400.00 | 4,485.00 | 4,255.00 | 4,380.00 | - | 4.04% | 66,529 |
| Mar 23, 2026 | 4,495.00 | 4,495.00 | 4,100.00 | 4,210.00 | - | -6.65% | 85,835 |
| Mar 20, 2026 | 4,450.00 | 4,565.00 | 4,440.00 | 4,510.00 | - | 0.89% | 38,345 |
| Mar 19, 2026 | 4,475.00 | 4,475.00 | 4,420.00 | 4,470.00 | - | -1.65% | 47,393 |
| Mar 18, 2026 | 4,595.00 | 4,665.00 | 4,480.00 | 4,545.00 | - | -0.11% | 53,550 |
| Mar 17, 2026 | 4,485.00 | 4,800.00 | 4,480.00 | 4,550.00 | - | 1.79% | 104,842 |
| Mar 16, 2026 | 4,460.00 | 4,550.00 | 4,450.00 | 4,470.00 | - | 0.34% | 67,184 |
| Mar 13, 2026 | 4,400.00 | 4,550.00 | 4,300.00 | 4,455.00 | - | 0.45% | 58,498 |
| Mar 12, 2026 | 4,390.00 | 4,465.00 | 4,355.00 | 4,435.00 | - | 1.03% | 56,898 |
| Mar 11, 2026 | 4,560.00 | 4,580.00 | 4,340.00 | 4,390.00 | - | -0.23% | 79,098 |
| Mar 10, 2026 | 4,350.00 | 4,500.00 | 4,260.00 | 4,400.00 | - | 4.51% | 62,599 |
| Mar 9, 2026 | 4,400.00 | 4,400.00 | 4,075.00 | 4,210.00 | - | -7.17% | 92,233 |
| Mar 6, 2026 | 4,325.00 | 4,535.00 | 4,200.00 | 4,535.00 | - | 3.66% | 87,705 |
| Mar 5, 2026 | 3,970.00 | 4,400.00 | 3,970.00 | 4,375.00 | - | 12.47% | 162,279 |