Skip to main content
logo
TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,610.00
+90.00 (1.99%)
At close: Apr 24, 2026

TOMATOSYSTEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,520.004,642.004,465.004,610.004,610.001.99%85,536
Apr 23, 20264,620.004,625.004,515.004,520.004,520.00-2.16%59,226
Apr 22, 20264,570.004,650.004,560.004,620.004,620.000.76%51,623
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%80,586
Apr 17, 20264,635.004,655.004,550.004,595.004,595.00-1.39%74,774
Apr 16, 20264,550.004,805.004,477.004,660.004,660.003.90%351,099
Apr 15, 20264,425.004,540.004,425.004,485.004,485.001.70%99,360
Apr 14, 20264,180.004,590.004,180.004,410.004,410.005.76%205,136
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%58,095
Apr 9, 20264,075.004,210.004,075.004,140.004,140.00-0.48%43,663
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%32,034
Apr 2, 20264,270.004,350.004,005.004,040.004,040.00-5.39%57,940
Apr 1, 20264,035.004,280.004,035.004,270.004,270.006.88%67,662
Mar 31, 20264,220.004,230.003,975.003,995.003,995.00-5.33%123,470
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%60,206
Mar 26, 20264,385.004,400.004,250.004,250.004,250.00-3.85%46,078
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%66,504
Mar 23, 20264,495.004,495.004,100.004,210.004,210.00-6.65%85,684
Mar 20, 20264,450.004,565.004,440.004,510.004,510.000.89%38,329
Mar 19, 20264,475.004,475.004,420.004,470.004,470.00-1.65%47,383
Mar 18, 20264,595.004,665.004,480.004,545.004,545.00-0.11%53,120
Mar 17, 20264,485.004,800.004,480.004,550.004,550.001.79%104,458
Mar 16, 20264,460.004,550.004,450.004,470.004,470.000.34%67,184
Mar 13, 20264,400.004,550.004,300.004,455.004,455.000.45%58,390
Mar 12, 20264,390.004,465.004,355.004,435.004,435.001.03%56,893
Mar 11, 20264,560.004,580.004,340.004,390.004,390.00-0.23%78,915
Mar 10, 20264,350.004,500.004,260.004,400.004,400.004.51%61,750
Mar 9, 20264,400.004,400.004,075.004,210.004,210.00-7.17%92,203
Mar 6, 20264,325.004,535.004,200.004,535.004,535.003.66%87,217
Mar 5, 20263,970.004,400.003,970.004,375.004,375.0012.47%152,046
Mar 4, 20264,400.004,605.003,830.003,890.003,890.00-16.07%397,214
Mar 3, 20264,745.004,860.004,625.004,635.004,635.00-4.92%260,996
Feb 27, 20264,935.004,970.004,875.004,875.004,875.00-1.91%156,873
Feb 26, 20265,160.005,160.004,970.004,970.004,970.00-2.36%271,258
Feb 25, 20265,250.005,250.005,090.005,090.005,090.00-2.30%212,684
Feb 24, 20265,250.005,250.005,130.005,210.005,210.00-0.76%208,948
Feb 23, 20265,220.005,490.005,210.005,250.005,250.000.57%704,501
Feb 20, 20265,220.005,300.005,090.005,220.005,220.00-0.76%352,992
Feb 19, 20265,050.005,660.005,010.005,260.005,260.006.26%2,789,377
Feb 13, 20264,990.005,180.004,950.004,950.004,950.00-2.94%372,941
Feb 12, 20265,260.005,280.005,090.005,100.005,100.00-3.04%546,825
Feb 11, 20265,470.005,640.005,160.005,260.005,260.00-2.23%1,890,008
Feb 10, 20264,670.005,900.004,670.005,380.005,380.0014.59%12,045,174