Skip to main content
logo
TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
+745.00 (22.47%)
At close: Sep 23, 2026

TOMATOSYSTEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,310.004,305.003,070.004,060.004,060.0022.47%12,843,099
Sep 22, 20262,800.003,315.002,725.003,315.003,315.0030.00%3,278,895
Sep 21, 20261,999.002,550.001,996.002,550.002,550.0029.97%665,609
Sep 18, 20262,160.002,210.001,945.001,962.001,962.00-8.96%234,999
Sep 17, 20262,180.002,215.002,150.002,155.002,155.00-1.15%29,102
Sep 16, 20262,160.002,200.002,160.002,180.002,180.00-0.91%16,107
Sep 15, 20262,190.002,220.002,165.002,200.002,200.001.38%3,240
Sep 14, 20262,185.002,185.002,110.002,170.002,170.000.93%9,724
Sep 11, 20262,165.002,180.002,125.002,150.002,150.00-0.69%12,154
Sep 10, 20262,225.002,225.002,160.002,165.002,165.00-2.70%18,291
Sep 9, 20262,255.002,280.002,220.002,225.002,225.00-2.63%25,166
Sep 8, 20262,285.002,300.002,255.002,285.002,285.00-7,631
Sep 7, 20262,285.002,305.002,250.002,285.002,285.00-0.44%10,934
Sep 4, 20262,285.002,310.002,240.002,295.002,295.00-0.43%10,887
Sep 3, 20262,340.002,395.002,270.002,305.002,305.00-1.50%15,728
Sep 2, 20262,370.002,390.002,295.002,340.002,340.00-1.27%10,906
Sep 1, 20262,380.002,385.002,305.002,370.002,370.000.42%11,183
Aug 31, 20262,260.002,460.002,245.002,360.002,360.002.83%34,993
Aug 28, 20262,310.002,355.002,285.002,295.002,295.00-0.43%9,755
Aug 27, 20262,310.002,440.002,300.002,305.002,305.00-1.50%15,862
Aug 26, 20262,355.002,480.002,330.002,340.002,340.00-0.64%14,309
Aug 25, 20262,320.002,360.002,300.002,355.002,355.00-1.88%19,055
Aug 24, 20262,375.002,445.002,300.002,400.002,400.001.05%25,328
Aug 21, 20262,485.002,490.002,320.002,375.002,375.00-4.43%19,698
Aug 20, 20262,490.002,490.002,355.002,485.002,485.002.05%23,663
Aug 19, 20262,375.002,515.002,375.002,435.002,435.00-2.01%14,051
Aug 18, 20262,510.002,560.002,460.002,485.002,485.00-0.60%26,525
Aug 14, 20262,500.002,530.002,360.002,500.002,500.00-55,850
Aug 13, 20262,610.002,850.002,450.002,500.002,500.000.40%375,559
Aug 12, 20262,495.002,550.002,380.002,490.002,490.00-0.40%26,179
Aug 11, 20262,380.002,550.002,380.002,500.002,500.002.04%26,761
Aug 10, 20262,335.002,500.002,335.002,450.002,450.004.93%22,805
Aug 7, 20262,360.002,480.002,290.002,335.002,335.00-1.27%24,527
Aug 6, 20262,305.002,490.002,220.002,365.002,365.002.83%155,892
Aug 5, 20262,295.002,310.002,250.002,300.002,300.000.22%24,631
Aug 4, 20262,135.002,305.002,135.002,295.002,295.007.49%45,232
Aug 3, 20262,155.002,170.002,015.002,135.002,135.002.15%12,097
Jul 31, 20261,950.002,140.001,950.002,090.002,090.007.18%38,600
Jul 30, 20261,820.002,000.001,820.001,950.001,950.002.25%43,455
Jul 29, 20262,015.002,175.001,809.001,907.001,907.00-8.10%85,776
Jul 28, 20262,215.002,215.002,070.002,075.002,075.00-3.94%52,037
Jul 27, 20262,090.002,185.002,090.002,160.002,160.003.35%19,713
Jul 24, 20262,185.002,185.002,080.002,090.002,090.00-4.35%17,724
Jul 23, 20262,085.002,230.002,045.002,185.002,185.004.05%44,843
Jul 22, 20262,070.002,135.002,000.002,100.002,100.001.69%29,054
Jul 21, 20262,000.002,120.001,950.002,065.002,065.003.25%44,103
Jul 20, 20261,980.002,120.001,980.002,000.002,000.00-3.38%15,294
Jul 16, 20262,085.002,120.002,030.002,070.002,070.00-0.72%6,865
Jul 15, 20262,005.002,130.002,005.002,085.002,085.002.21%7,536
Jul 14, 20261,964.002,160.001,964.002,040.002,040.00-55,504