Skip to main content
logo
TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,125.00
-105.00 (-3.25%)
At close: Jun 5, 2026

TOMATOSYSTEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,200.003,350.003,050.003,125.003,125.00-3.25%43,217
Jun 4, 20263,025.003,300.003,025.003,230.003,230.001.25%65,821
Jun 2, 20263,330.003,335.003,030.003,190.003,190.00-4.35%118,108
Jun 1, 20263,590.003,600.003,235.003,335.003,335.00-4.71%134,582
May 29, 20263,600.004,385.003,450.003,500.003,500.000.43%869,430
May 28, 20263,500.003,500.003,310.003,485.003,485.00-0.43%65,752
May 27, 20263,685.003,800.003,460.003,500.003,500.00-5.15%80,961
May 26, 20263,760.003,815.003,640.003,690.003,690.00-1.34%40,441
May 22, 20263,620.003,810.003,620.003,740.003,740.002.47%37,746
May 21, 20263,555.003,710.003,555.003,650.003,650.002.82%31,427
May 20, 20263,620.003,755.003,480.003,550.003,550.00-3.53%63,913
May 19, 20263,615.003,835.003,560.003,680.003,680.000.14%80,795
May 18, 20263,745.003,805.003,560.003,675.003,675.00-3.42%88,161
May 15, 20263,865.003,975.003,745.003,805.003,805.00-1.55%111,790
May 14, 20263,945.004,060.003,855.003,865.003,865.00-1.78%85,556
May 13, 20263,905.004,250.003,850.003,935.003,935.000.13%115,837
May 12, 20264,005.004,120.003,850.003,930.003,930.00-1.87%103,823
May 11, 20264,170.004,220.004,005.004,005.004,005.00-3.84%91,253
May 8, 20264,140.004,260.004,105.004,165.004,165.00-0.24%47,777
May 7, 20264,330.004,350.004,165.004,175.004,175.00-4.02%95,917
May 6, 20264,480.004,480.004,335.004,350.004,350.00-2.90%82,262
May 4, 20264,505.004,645.004,480.004,480.004,480.00-0.55%64,717
Apr 30, 20264,645.004,645.004,490.004,505.004,505.00-3.01%55,497
Apr 29, 20264,600.004,720.004,525.004,645.004,645.000.98%91,562
Apr 28, 20264,705.004,810.004,585.004,600.004,600.00-1.50%142,334
Apr 27, 20264,610.004,710.004,560.004,670.004,670.001.30%52,199
Apr 24, 20264,520.004,642.004,465.004,610.004,610.001.99%86,966
Apr 23, 20264,620.004,625.004,515.004,520.004,520.00-2.16%59,401
Apr 22, 20264,570.004,650.004,560.004,620.004,620.000.76%51,729
Apr 21, 20264,575.004,680.004,530.004,585.004,585.00-58,528
Apr 20, 20264,600.004,690.004,540.004,585.004,585.00-0.22%80,816
Apr 17, 20264,635.004,655.004,550.004,595.004,595.00-1.39%74,883
Apr 16, 20264,550.004,805.004,477.004,660.004,660.003.90%351,680
Apr 15, 20264,425.004,540.004,425.004,485.004,485.001.70%99,941
Apr 14, 20264,180.004,590.004,180.004,410.004,410.005.76%205,283
Apr 13, 20264,140.004,230.004,030.004,170.004,170.00-0.95%26,373
Apr 10, 20264,190.004,260.004,110.004,210.004,210.001.69%58,193
Apr 9, 20264,075.004,210.004,075.004,140.004,140.00-0.48%44,232
Apr 8, 20264,075.004,170.004,030.004,160.004,160.003.10%45,699
Apr 7, 20263,990.004,115.003,970.004,035.004,035.000.12%41,099
Apr 6, 20264,090.004,140.004,005.004,030.004,030.00-1.59%26,670
Apr 3, 20264,040.004,180.004,040.004,095.004,095.001.36%32,886
Apr 2, 20264,270.004,350.004,005.004,040.004,040.00-5.39%58,041
Apr 1, 20264,035.004,280.004,035.004,270.004,270.006.88%67,702
Mar 31, 20264,220.004,230.003,975.003,995.003,995.00-5.33%129,406
Mar 30, 20264,200.004,295.004,110.004,220.004,220.00-3.21%27,959
Mar 27, 20264,305.004,490.004,115.004,360.004,360.002.59%60,429
Mar 26, 20264,385.004,400.004,250.004,250.004,250.00-3.85%46,671
Mar 25, 20264,360.004,475.004,335.004,420.004,420.000.91%38,160
Mar 24, 20264,400.004,485.004,255.004,380.004,380.004.04%66,529