Skip to main content
TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,600.00
-70.00 (-1.50%)
At close: Apr 28, 2026

TOMATOSYSTEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,705.004,810.004,585.004,600.004,600.00-1.50%142,304
Apr 27, 20264,610.004,710.004,560.004,670.004,670.001.30%52,175
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
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