Tomocube, Inc. (KOSDAQ:475960)
South Korea · Delayed Price · Currency is KRW 48,200
-1,650 (-3.31%)
At close: Sep 19, 2025
Tomocube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 48,950.00 | 50,900.00 | 47,450.00 | 48,200.00 | 48,200.00 | -3.31% | 231,936 |
| Sep 18, 2025 | 50,300.00 | 51,700.00 | 48,450.00 | 49,850.00 | 49,850.00 | 0.30% | 230,209 |
| Sep 17, 2025 | 49,050.00 | 51,400.00 | 48,050.00 | 49,700.00 | 49,700.00 | - | 254,746 |
| Sep 16, 2025 | 49,000.00 | 51,900.00 | 47,450.00 | 49,700.00 | 49,700.00 | 3.97% | 398,514 |
| Sep 15, 2025 | 46,600.00 | 48,500.00 | 45,750.00 | 47,800.00 | 47,800.00 | 1.70% | 173,586 |
| Sep 12, 2025 | 45,300.00 | 47,600.00 | 44,000.00 | 47,000.00 | 47,000.00 | 3.75% | 186,751 |
| Sep 11, 2025 | 43,650.00 | 45,700.00 | 43,200.00 | 45,300.00 | 45,300.00 | 6.09% | 263,451 |
| Sep 10, 2025 | 45,150.00 | 46,300.00 | 41,800.00 | 42,700.00 | 42,700.00 | -4.79% | 342,573 |
| Sep 9, 2025 | 44,700.00 | 46,300.00 | 43,500.00 | 44,850.00 | 44,850.00 | 1.47% | 237,085 |
| Sep 8, 2025 | 46,700.00 | 47,400.00 | 43,200.00 | 44,200.00 | 44,200.00 | -8.68% | 496,298 |
| Sep 5, 2025 | 47,700.00 | 49,500.00 | 47,100.00 | 48,400.00 | 48,400.00 | 0.21% | 228,454 |
| Sep 4, 2025 | 44,650.00 | 49,400.00 | 44,300.00 | 48,300.00 | 48,300.00 | 7.69% | 433,913 |
| Sep 3, 2025 | 41,100.00 | 45,000.00 | 40,400.00 | 44,850.00 | 44,850.00 | 6.15% | 368,428 |
| Sep 2, 2025 | 42,500.00 | 42,700.00 | 40,900.00 | 42,250.00 | 42,250.00 | -0.59% | 236,851 |
| Sep 1, 2025 | 43,650.00 | 44,000.00 | 40,450.00 | 42,500.00 | 42,500.00 | 0.47% | 280,276 |
| Aug 29, 2025 | 39,750.00 | 43,500.00 | 39,150.00 | 42,300.00 | 42,300.00 | 5.75% | 399,348 |
| Aug 28, 2025 | 38,200.00 | 40,250.00 | 37,950.00 | 40,000.00 | 40,000.00 | 6.67% | 301,223 |
| Aug 27, 2025 | 40,050.00 | 40,050.00 | 37,350.00 | 37,500.00 | 37,500.00 | -6.02% | 307,297 |
| Aug 26, 2025 | 36,200.00 | 40,700.00 | 36,000.00 | 39,900.00 | 39,900.00 | 6.97% | 599,518 |
| Aug 25, 2025 | 37,800.00 | 38,450.00 | 36,950.00 | 37,300.00 | 37,300.00 | 0.40% | 236,354 |
| Aug 22, 2025 | 34,100.00 | 39,100.00 | 34,100.00 | 37,150.00 | 37,150.00 | 9.75% | 770,056 |
| Aug 21, 2025 | 33,700.00 | 34,800.00 | 32,400.00 | 33,850.00 | 33,850.00 | 5.29% | 387,218 |
| Aug 20, 2025 | 32,550.00 | 33,050.00 | 31,700.00 | 32,150.00 | 32,150.00 | -4.17% | 317,991 |
| Aug 19, 2025 | 28,600.00 | 35,750.00 | 28,600.00 | 33,550.00 | 33,550.00 | 14.51% | 2,120,820 |
| Aug 18, 2025 | 28,400.00 | 29,700.00 | 27,350.00 | 29,300.00 | 29,300.00 | 6.16% | 385,159 |
| Aug 14, 2025 | 27,250.00 | 28,500.00 | 27,200.00 | 27,600.00 | 27,600.00 | 2.03% | 191,385 |
| Aug 13, 2025 | 27,250.00 | 27,300.00 | 26,250.00 | 27,050.00 | 27,050.00 | 0.56% | 124,236 |
| Aug 12, 2025 | 26,400.00 | 28,300.00 | 26,150.00 | 26,900.00 | 26,900.00 | 2.28% | 357,923 |
| Aug 11, 2025 | 26,100.00 | 26,400.00 | 25,200.00 | 26,300.00 | 26,300.00 | 2.73% | 189,246 |
| Aug 8, 2025 | 25,450.00 | 26,450.00 | 25,050.00 | 25,600.00 | 25,600.00 | 1.19% | 149,310 |
| Aug 7, 2025 | 25,300.00 | 25,550.00 | 25,050.00 | 25,300.00 | 25,300.00 | 1.61% | 72,998 |
| Aug 6, 2025 | 24,800.00 | 25,300.00 | 24,600.00 | 24,900.00 | 24,900.00 | 0.40% | 66,862 |
| Aug 5, 2025 | 24,000.00 | 25,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | 1.85% | 90,734 |
| Aug 4, 2025 | 22,850.00 | 24,500.00 | 22,800.00 | 24,350.00 | 24,350.00 | 6.56% | 87,990 |
| Aug 1, 2025 | 24,050.00 | 24,100.00 | 22,800.00 | 22,850.00 | 22,850.00 | -6.54% | 160,015 |
| Jul 31, 2025 | 24,000.00 | 24,550.00 | 23,800.00 | 24,450.00 | 24,450.00 | 2.73% | 80,004 |
| Jul 30, 2025 | 23,850.00 | 24,350.00 | 23,700.00 | 23,800.00 | 23,800.00 | -2.26% | 82,568 |
| Jul 29, 2025 | 23,650.00 | 24,550.00 | 23,650.00 | 24,350.00 | 24,350.00 | 2.53% | 112,591 |
| Jul 28, 2025 | 23,700.00 | 24,300.00 | 23,450.00 | 23,750.00 | 23,750.00 | 2.15% | 132,501 |
| Jul 25, 2025 | 22,900.00 | 23,550.00 | 22,500.00 | 23,250.00 | 23,250.00 | 0.87% | 73,858 |
| Jul 24, 2025 | 23,100.00 | 23,450.00 | 22,800.00 | 23,050.00 | 23,050.00 | 1.10% | 102,749 |
| Jul 23, 2025 | 23,400.00 | 23,400.00 | 22,600.00 | 22,800.00 | 22,800.00 | -2.36% | 130,127 |
| Jul 22, 2025 | 23,900.00 | 24,300.00 | 23,050.00 | 23,350.00 | 23,350.00 | -1.89% | 156,689 |
| Jul 21, 2025 | 25,200.00 | 25,250.00 | 23,500.00 | 23,800.00 | 23,800.00 | -5.93% | 245,960 |
| Jul 18, 2025 | 25,700.00 | 25,750.00 | 24,850.00 | 25,300.00 | 25,300.00 | -0.59% | 164,480 |
| Jul 17, 2025 | 25,050.00 | 25,500.00 | 24,650.00 | 25,450.00 | 25,450.00 | 2.41% | 117,207 |
| Jul 16, 2025 | 25,100.00 | 25,300.00 | 24,750.00 | 24,850.00 | 24,850.00 | -2.93% | 95,913 |
| Jul 15, 2025 | 25,300.00 | 25,800.00 | 24,950.00 | 25,600.00 | 25,600.00 | 0.39% | 84,642 |
| Jul 14, 2025 | 26,000.00 | 26,100.00 | 25,450.00 | 25,500.00 | 25,500.00 | -3.04% | 90,421 |
| Jul 11, 2025 | 26,750.00 | 28,100.00 | 25,700.00 | 26,300.00 | 26,300.00 | 2.14% | 463,372 |