Tomocube, Inc. (KOSDAQ:475960)
South Korea · Delayed Price · Currency is KRW 43,600
-1,350 (-3.00%)
At close: May 20, 2026
Tomocube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 44,950.00 | 45,000.00 | 42,500.00 | 43,600.00 | 43,600.00 | -3.00% | 74,145 |
| May 19, 2026 | 46,300.00 | 46,700.00 | 42,700.00 | 44,950.00 | 44,950.00 | -2.92% | 79,847 |
| May 18, 2026 | 47,100.00 | 48,000.00 | 44,700.00 | 46,300.00 | 46,300.00 | -4.54% | 91,624 |
| May 15, 2026 | 53,300.00 | 53,300.00 | 47,500.00 | 48,500.00 | 48,500.00 | -7.09% | 169,970 |
| May 14, 2026 | 51,900.00 | 53,000.00 | 49,550.00 | 52,200.00 | 52,200.00 | 1.36% | 103,241 |
| May 13, 2026 | 52,700.00 | 52,700.00 | 50,900.00 | 51,500.00 | 51,500.00 | -2.65% | 84,531 |
| May 12, 2026 | 54,500.00 | 55,800.00 | 50,800.00 | 52,900.00 | 52,900.00 | -2.04% | 140,312 |
| May 11, 2026 | 55,500.00 | 56,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 0.19% | 122,472 |
| May 8, 2026 | 57,300.00 | 57,300.00 | 52,700.00 | 53,900.00 | 53,900.00 | -5.11% | 208,026 |
| May 7, 2026 | 61,600.00 | 61,700.00 | 56,200.00 | 56,800.00 | 56,800.00 | -8.97% | 227,988 |
| May 6, 2026 | 58,800.00 | 66,500.00 | 55,500.00 | 62,400.00 | 62,400.00 | 6.48% | 443,512 |
| May 4, 2026 | 56,100.00 | 60,000.00 | 55,100.00 | 58,600.00 | 58,600.00 | 5.02% | 127,542 |
| Apr 30, 2026 | 56,600.00 | 58,100.00 | 53,900.00 | 55,800.00 | 55,800.00 | -0.89% | 99,456 |
| Apr 29, 2026 | 54,700.00 | 58,600.00 | 54,700.00 | 56,300.00 | 56,300.00 | 4.65% | 146,511 |
| Apr 28, 2026 | 54,500.00 | 55,300.00 | 53,300.00 | 53,800.00 | 53,800.00 | -1.47% | 50,936 |
| Apr 27, 2026 | 55,800.00 | 57,200.00 | 54,200.00 | 54,600.00 | 54,600.00 | -1.27% | 87,854 |
| Apr 24, 2026 | 54,200.00 | 55,500.00 | 53,300.00 | 55,300.00 | 55,300.00 | 2.41% | 43,600 |
| Apr 23, 2026 | 55,000.00 | 55,700.00 | 52,900.00 | 54,000.00 | 54,000.00 | -0.74% | 60,166 |
| Apr 22, 2026 | 55,600.00 | 55,600.00 | 53,700.00 | 54,400.00 | 54,400.00 | -0.73% | 41,723 |
| Apr 21, 2026 | 56,800.00 | 56,800.00 | 54,000.00 | 54,800.00 | 54,800.00 | -1.44% | 96,030 |
| Apr 20, 2026 | 56,600.00 | 57,700.00 | 55,500.00 | 55,600.00 | 55,600.00 | -1.24% | 42,496 |
| Apr 17, 2026 | 57,100.00 | 57,400.00 | 55,800.00 | 56,300.00 | 56,300.00 | -0.88% | 38,469 |
| Apr 16, 2026 | 60,100.00 | 60,100.00 | 56,300.00 | 56,800.00 | 56,800.00 | -2.24% | 70,967 |
| Apr 15, 2026 | 56,400.00 | 60,000.00 | 56,000.00 | 58,100.00 | 58,100.00 | 5.06% | 128,478 |
| Apr 14, 2026 | 53,400.00 | 56,600.00 | 52,900.00 | 55,300.00 | 55,300.00 | 6.14% | 91,656 |
| Apr 13, 2026 | 50,200.00 | 52,600.00 | 50,000.00 | 52,100.00 | 52,100.00 | 1.17% | 46,898 |
| Apr 10, 2026 | 51,100.00 | 51,900.00 | 49,800.00 | 51,500.00 | 51,500.00 | 3.00% | 43,045 |
| Apr 9, 2026 | 52,000.00 | 52,000.00 | 49,600.00 | 50,000.00 | 50,000.00 | -4.58% | 57,402 |
| Apr 8, 2026 | 52,500.00 | 52,700.00 | 51,200.00 | 52,400.00 | 52,400.00 | 5.43% | 58,592 |
| Apr 7, 2026 | 51,300.00 | 52,200.00 | 48,550.00 | 49,700.00 | 49,700.00 | -2.93% | 77,568 |
| Apr 6, 2026 | 55,100.00 | 55,100.00 | 50,500.00 | 51,200.00 | 51,200.00 | -6.40% | 134,453 |
| Apr 3, 2026 | 55,600.00 | 57,300.00 | 54,600.00 | 54,700.00 | 54,700.00 | 0.92% | 69,244 |
| Apr 2, 2026 | 58,300.00 | 58,800.00 | 52,600.00 | 54,200.00 | 54,200.00 | -6.07% | 147,227 |
| Apr 1, 2026 | 56,000.00 | 58,600.00 | 55,600.00 | 57,700.00 | 57,700.00 | 7.65% | 92,447 |
| Mar 31, 2026 | 55,800.00 | 57,200.00 | 53,600.00 | 53,600.00 | 53,600.00 | -2.01% | 92,631 |
| Mar 30, 2026 | 54,300.00 | 55,600.00 | 53,200.00 | 54,700.00 | 54,700.00 | -5.03% | 80,605 |
| Mar 27, 2026 | 58,000.00 | 58,400.00 | 56,300.00 | 57,600.00 | 57,600.00 | -3.03% | 85,130 |
| Mar 26, 2026 | 59,900.00 | 62,500.00 | 59,000.00 | 59,400.00 | 59,400.00 | 1.37% | 160,228 |
| Mar 25, 2026 | 56,400.00 | 60,100.00 | 56,100.00 | 58,600.00 | 58,600.00 | 5.59% | 112,176 |
| Mar 24, 2026 | 57,700.00 | 57,700.00 | 53,000.00 | 55,500.00 | 55,500.00 | -0.18% | 106,387 |
| Mar 23, 2026 | 56,600.00 | 59,400.00 | 55,600.00 | 55,600.00 | 55,600.00 | -6.24% | 151,387 |
| Mar 20, 2026 | 55,500.00 | 60,200.00 | 55,000.00 | 59,300.00 | 59,300.00 | 8.21% | 161,675 |
| Mar 19, 2026 | 56,000.00 | 56,000.00 | 54,500.00 | 54,800.00 | 54,800.00 | -3.86% | 74,978 |
| Mar 18, 2026 | 53,900.00 | 57,200.00 | 53,100.00 | 57,000.00 | 57,000.00 | 6.94% | 166,389 |
| Mar 17, 2026 | 54,100.00 | 56,200.00 | 52,900.00 | 53,300.00 | 53,300.00 | -0.19% | 100,177 |
| Mar 16, 2026 | 54,200.00 | 54,600.00 | 52,200.00 | 53,400.00 | 53,400.00 | -2.20% | 78,194 |
| Mar 13, 2026 | 52,000.00 | 54,900.00 | 51,000.00 | 54,600.00 | 54,600.00 | 1.68% | 124,281 |
| Mar 12, 2026 | 54,000.00 | 55,100.00 | 53,000.00 | 53,700.00 | 53,700.00 | -1.29% | 102,480 |
| Mar 11, 2026 | 55,700.00 | 57,700.00 | 53,000.00 | 54,400.00 | 54,400.00 | -1.09% | 133,433 |
| Mar 10, 2026 | 56,700.00 | 56,900.00 | 54,000.00 | 55,000.00 | 55,000.00 | 0.92% | 114,922 |