Skip to main content
TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,535.00
+160.00 (3.66%)
At close: Mar 6, 2026

TOMATOSYSTEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 9, 20264,585.004,725.004,585.004,695.004,695.002.51%163,490
Feb 6, 20264,695.004,710.004,460.004,580.004,580.00-3.07%321,707
Feb 5, 20264,770.005,680.004,630.004,725.004,725.00-0.94%5,153,307
Feb 4, 20264,710.004,775.004,610.004,770.004,770.001.06%132,119
Feb 3, 20264,820.004,825.004,655.004,720.004,720.00-1.15%149,091
Feb 2, 20264,945.004,945.004,660.004,775.004,775.00-3.54%197,162
Jan 30, 20265,130.005,130.004,950.004,950.004,950.00-2.94%153,751
Jan 29, 20265,040.005,140.004,990.005,100.005,100.000.99%124,269
Jan 28, 20265,180.005,200.004,970.005,050.005,050.00-2.51%263,550
Jan 27, 20265,190.005,230.005,090.005,180.005,180.00-0.96%84,119
Jan 26, 20265,140.005,230.005,040.005,230.005,230.001.95%119,213
Jan 23, 20265,040.005,180.004,970.005,130.005,130.002.19%123,725
Jan 22, 20265,050.005,140.004,950.005,020.005,020.001.01%91,768
Jan 21, 20265,070.005,090.004,890.004,970.004,970.00-2.93%135,007
Jan 20, 20264,990.005,230.004,960.005,120.005,120.001.39%132,150
Jan 19, 20265,190.005,190.005,020.005,050.005,050.00-2.70%143,579
Jan 16, 20265,180.005,410.005,130.005,190.005,190.000.19%272,540
Jan 15, 20265,170.005,200.005,080.005,180.005,180.000.19%97,247
Jan 14, 20265,220.005,260.005,130.005,170.005,170.00-90,758
Jan 13, 20265,130.005,430.005,110.005,170.005,170.000.78%159,348
Jan 12, 20265,150.005,240.005,080.005,130.005,130.00-94,507
Jan 9, 20265,040.005,200.005,020.005,130.005,130.000.98%73,322
Jan 8, 20265,200.005,210.005,080.005,080.005,080.00-2.50%115,890
Jan 7, 20265,360.005,410.005,210.005,210.005,210.00-2.80%187,988
Jan 6, 20265,190.006,340.005,130.005,360.005,360.002.29%2,286,322
Jan 5, 20265,240.005,330.005,100.005,240.005,240.00-101,109
Jan 2, 20265,140.005,290.005,120.005,240.005,240.001.95%69,879
Dec 30, 20255,480.005,840.005,140.005,140.005,140.00-0.39%416,881
Dec 29, 20254,950.005,160.004,950.005,160.005,160.003.20%53,240
Dec 26, 20255,120.005,160.005,000.005,000.005,000.00-1.96%53,576
Dec 24, 20255,160.005,170.005,030.005,100.005,100.00-0.97%48,100
Dec 23, 20255,290.005,340.005,140.005,150.005,150.00-3.38%70,292
Dec 22, 20255,220.005,420.005,220.005,330.005,330.002.11%93,127
Dec 19, 20255,100.005,220.005,030.005,220.005,220.002.35%69,226
Dec 18, 20255,180.005,260.004,920.005,100.005,100.00-3.23%74,583
Dec 17, 20255,370.005,430.005,270.005,270.005,270.00-2.77%69,159
Dec 16, 20255,500.005,560.005,400.005,420.005,420.00-1.81%96,008
Dec 15, 20255,510.005,580.005,470.005,520.005,520.00-1.78%61,265
Dec 12, 20255,600.005,680.005,530.005,620.005,620.000.54%142,087
Dec 11, 20255,690.005,690.005,520.005,590.005,590.00-1.24%135,671
Dec 10, 20255,330.005,990.005,330.005,660.005,660.005.20%692,424
Dec 9, 20255,350.005,410.005,040.005,380.005,380.00-1.10%59,440
Dec 8, 20255,510.005,510.005,360.005,440.005,440.00-0.37%65,375
Dec 5, 20255,450.005,540.005,410.005,460.005,460.00-0.91%67,832
Dec 4, 20255,490.005,570.005,440.005,510.005,510.00-0.54%79,732
Dec 3, 20255,520.005,600.005,460.005,540.005,540.000.73%47,626
Dec 2, 20255,590.005,600.005,490.005,500.005,500.00-1.61%43,145
Dec 1, 20255,600.005,610.005,480.005,590.005,590.000.90%65,750
Nov 28, 20255,410.005,610.005,360.005,540.005,540.002.40%86,624
Nov 27, 20255,340.005,490.005,340.005,410.005,410.001.31%74,351
Nov 26, 20255,290.005,350.005,190.005,340.005,340.000.95%40,110
Nov 25, 20255,130.005,360.005,130.005,290.005,290.003.52%43,827
Nov 24, 20255,200.005,270.005,080.005,110.005,110.00-1.35%70,126
Nov 21, 20255,450.005,450.005,090.005,180.005,180.00-5.82%117,158
Nov 20, 20255,410.005,620.005,410.005,500.005,500.001.48%42,855
Nov 19, 20255,510.005,600.005,410.005,420.005,420.00-3.21%99,912
Nov 18, 20255,650.005,770.005,470.005,600.005,600.00-3.11%176,400
Nov 17, 20256,030.006,030.005,700.005,780.005,780.00-1.87%130,856
Nov 14, 20255,910.006,220.005,890.005,890.005,890.00-1.01%203,607
Nov 13, 20256,080.006,200.005,930.005,950.005,950.00-2.14%205,515
Nov 12, 20255,930.006,300.005,910.006,080.006,080.002.53%475,635
Nov 11, 20255,950.006,540.005,730.005,930.005,930.002.24%1,781,567
Nov 10, 20255,690.005,900.005,670.005,800.005,800.002.84%75,363
Nov 7, 20255,800.005,900.005,620.005,640.005,640.00-4.41%167,106
Nov 6, 20256,150.006,200.005,890.005,900.005,900.00-2.48%115,226
Nov 5, 20256,250.006,630.005,950.006,050.006,050.00-0.17%426,048
Nov 4, 20256,120.006,200.006,040.006,060.006,060.00-1.30%106,602
Nov 3, 20256,150.006,260.006,140.006,140.006,140.000.33%106,450
Oct 31, 20256,110.006,250.006,100.006,120.006,120.00-0.97%104,621
Oct 30, 20256,310.006,310.006,100.006,180.006,180.00-2.06%126,990
Oct 29, 20256,400.006,420.006,290.006,310.006,310.00-0.63%124,971
Oct 28, 20256,340.006,400.006,260.006,350.006,350.000.16%104,292
Oct 27, 20256,180.006,370.006,180.006,340.006,340.002.59%175,190
Oct 24, 20256,220.006,280.006,170.006,180.006,180.00-0.32%87,069
Oct 23, 20256,150.006,370.006,140.006,200.006,200.00-0.96%95,725
Oct 22, 20256,260.006,260.006,100.006,260.006,260.000.81%130,670
Oct 21, 20256,250.006,340.006,180.006,210.006,210.00-0.64%82,992
Oct 20, 20256,300.006,360.006,150.006,250.006,250.00-0.79%100,064
Oct 17, 20256,510.006,620.006,250.006,300.006,300.00-4.98%263,390
Oct 16, 20256,380.006,630.006,250.006,630.006,630.004.41%291,648
Oct 15, 20256,160.006,350.006,160.006,350.006,350.003.08%119,266
Oct 14, 20256,150.006,300.006,110.006,160.006,160.000.16%169,922
Oct 13, 20256,030.006,340.006,030.006,150.006,150.00-1.91%132,712
Oct 10, 20256,230.006,360.006,190.006,270.006,270.000.97%167,094
Oct 2, 20256,250.006,330.006,150.006,210.006,210.00-0.16%94,546