TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea · Delayed Price · Currency is KRW 2,065.00
+65.00 (3.25%)
At close: Jul 21, 2026
TOMATOSYSTEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,980.00 | 2,120.00 | 1,980.00 | 2,000.00 | 2,000.00 | -3.38% | 15,294 |
| Jul 16, 2026 | 2,085.00 | 2,120.00 | 2,030.00 | 2,070.00 | 2,070.00 | -0.72% | 6,865 |
| Jul 15, 2026 | 2,005.00 | 2,130.00 | 2,005.00 | 2,085.00 | 2,085.00 | 2.21% | 7,536 |
| Jul 14, 2026 | 1,964.00 | 2,160.00 | 1,964.00 | 2,040.00 | 2,040.00 | - | 55,504 |
| Jul 13, 2026 | 2,170.00 | 2,240.00 | 2,040.00 | 2,040.00 | 2,040.00 | -8.11% | 31,714 |
| Jul 10, 2026 | 2,035.00 | 2,235.00 | 2,035.00 | 2,220.00 | 2,220.00 | 8.29% | 48,807 |
| Jul 9, 2026 | 2,145.00 | 2,195.00 | 2,050.00 | 2,050.00 | 2,050.00 | -5.09% | 42,271 |
| Jul 8, 2026 | 2,255.00 | 2,315.00 | 2,055.00 | 2,160.00 | 2,160.00 | -4.21% | 42,428 |
| Jul 7, 2026 | 2,175.00 | 2,390.00 | 2,175.00 | 2,255.00 | 2,255.00 | -1.74% | 39,187 |
| Jul 6, 2026 | 2,360.00 | 2,490.00 | 2,270.00 | 2,295.00 | 2,295.00 | -3.37% | 45,252 |
| Jul 3, 2026 | 2,425.00 | 2,480.00 | 2,260.00 | 2,375.00 | 2,375.00 | -2.66% | 34,522 |
| Jul 2, 2026 | 2,520.00 | 2,600.00 | 2,370.00 | 2,440.00 | 2,440.00 | -3.17% | 59,445 |
| Jul 1, 2026 | 2,580.00 | 2,600.00 | 2,480.00 | 2,520.00 | 2,520.00 | -4.00% | 21,008 |
| Jun 30, 2026 | 2,480.00 | 2,625.00 | 2,480.00 | 2,625.00 | 2,625.00 | 5.85% | 44,434 |
| Jun 29, 2026 | 2,185.00 | 2,495.00 | 2,185.00 | 2,480.00 | 2,480.00 | 5.08% | 49,310 |
| Jun 26, 2026 | 2,370.00 | 2,440.00 | 2,155.00 | 2,360.00 | 2,360.00 | -4.07% | 107,217 |
| Jun 25, 2026 | 2,535.00 | 2,585.00 | 2,330.00 | 2,460.00 | 2,460.00 | -3.15% | 60,152 |
| Jun 24, 2026 | 2,450.00 | 2,645.00 | 2,450.00 | 2,540.00 | 2,540.00 | 3.67% | 93,994 |
| Jun 23, 2026 | 2,620.00 | 2,695.00 | 2,450.00 | 2,450.00 | 2,450.00 | -7.02% | 69,825 |
| Jun 22, 2026 | 2,760.00 | 2,840.00 | 2,630.00 | 2,635.00 | 2,635.00 | -4.53% | 66,300 |
| Jun 19, 2026 | 3,030.00 | 3,065.00 | 2,690.00 | 2,760.00 | 2,760.00 | -8.91% | 134,187 |
| Jun 18, 2026 | 3,000.00 | 3,100.00 | 2,950.00 | 3,030.00 | 3,030.00 | - | 57,191 |
| Jun 17, 2026 | 3,060.00 | 3,100.00 | 3,000.00 | 3,030.00 | 3,030.00 | -1.78% | 28,486 |
| Jun 16, 2026 | 3,070.00 | 3,100.00 | 2,995.00 | 3,085.00 | 3,085.00 | 1.82% | 56,201 |
| Jun 15, 2026 | 3,240.00 | 3,240.00 | 3,000.00 | 3,030.00 | 3,030.00 | 0.33% | 52,850 |
| Jun 12, 2026 | 2,835.00 | 3,070.00 | 2,835.00 | 3,020.00 | 3,020.00 | 3.60% | 72,351 |
| Jun 11, 2026 | 2,900.00 | 2,965.00 | 2,805.00 | 2,915.00 | 2,915.00 | -0.17% | 34,078 |
| Jun 10, 2026 | 2,970.00 | 3,030.00 | 2,870.00 | 2,920.00 | 2,920.00 | -2.34% | 37,382 |
| Jun 9, 2026 | 2,760.00 | 3,000.00 | 2,760.00 | 2,990.00 | 2,990.00 | 6.79% | 69,164 |
| Jun 8, 2026 | 3,065.00 | 3,065.00 | 2,800.00 | 2,800.00 | 2,800.00 | -10.40% | 95,744 |
| Jun 5, 2026 | 3,200.00 | 3,350.00 | 3,050.00 | 3,125.00 | 3,125.00 | -3.25% | 43,217 |
| Jun 4, 2026 | 3,025.00 | 3,300.00 | 3,025.00 | 3,230.00 | 3,230.00 | 1.25% | 65,821 |
| Jun 2, 2026 | 3,330.00 | 3,335.00 | 3,030.00 | 3,190.00 | 3,190.00 | -4.35% | 118,108 |
| Jun 1, 2026 | 3,590.00 | 3,600.00 | 3,235.00 | 3,335.00 | 3,335.00 | -4.71% | 134,582 |
| May 29, 2026 | 3,600.00 | 4,385.00 | 3,450.00 | 3,500.00 | 3,500.00 | 0.43% | 869,430 |
| May 28, 2026 | 3,500.00 | 3,500.00 | 3,310.00 | 3,485.00 | 3,485.00 | -0.43% | 65,752 |
| May 27, 2026 | 3,685.00 | 3,800.00 | 3,460.00 | 3,500.00 | 3,500.00 | -5.15% | 80,961 |
| May 26, 2026 | 3,760.00 | 3,815.00 | 3,640.00 | 3,690.00 | 3,690.00 | -1.34% | 40,441 |
| May 22, 2026 | 3,620.00 | 3,810.00 | 3,620.00 | 3,740.00 | 3,740.00 | 2.47% | 37,746 |
| May 21, 2026 | 3,555.00 | 3,710.00 | 3,555.00 | 3,650.00 | 3,650.00 | 2.82% | 31,427 |
| May 20, 2026 | 3,620.00 | 3,755.00 | 3,480.00 | 3,550.00 | 3,550.00 | -3.53% | 63,913 |
| May 19, 2026 | 3,615.00 | 3,835.00 | 3,560.00 | 3,680.00 | 3,680.00 | 0.14% | 80,795 |
| May 18, 2026 | 3,745.00 | 3,805.00 | 3,560.00 | 3,675.00 | 3,675.00 | -3.42% | 88,161 |
| May 15, 2026 | 3,865.00 | 3,975.00 | 3,745.00 | 3,805.00 | 3,805.00 | -1.55% | 111,790 |
| May 14, 2026 | 3,945.00 | 4,060.00 | 3,855.00 | 3,865.00 | 3,865.00 | -1.78% | 85,556 |
| May 13, 2026 | 3,905.00 | 4,250.00 | 3,850.00 | 3,935.00 | 3,935.00 | 0.13% | 115,837 |
| May 12, 2026 | 4,005.00 | 4,120.00 | 3,850.00 | 3,930.00 | 3,930.00 | -1.87% | 103,823 |
| May 11, 2026 | 4,170.00 | 4,220.00 | 4,005.00 | 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 | 4,165.00 | -0.24% | 47,777 |
| May 7, 2026 | 4,330.00 | 4,350.00 | 4,165.00 | 4,175.00 | 4,175.00 | -4.02% | 95,917 |