Tomocube, Inc. (KOSDAQ:475960)
South Korea
· Delayed Price · Currency is KRW 59,600
-100 (-0.17%)
At close: Mar 6, 2026
Tomocube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59,500.00 | 61,900.00 | 57,000.00 | 59,600.00 | 59,600.00 | -0.17% | 130,021 |
| Mar 5, 2026 | 58,600.00 | 61,300.00 | 57,500.00 | 59,700.00 | 59,700.00 | 10.15% | 157,685 |
| Mar 4, 2026 | 60,400.00 | 62,000.00 | 54,200.00 | 54,200.00 | 54,200.00 | -15.31% | 267,553 |
| Mar 3, 2026 | 63,900.00 | 66,800.00 | 63,000.00 | 64,000.00 | 64,000.00 | -2.44% | 159,159 |
| Feb 27, 2026 | 65,800.00 | 67,400.00 | 64,000.00 | 65,600.00 | 65,600.00 | 0.61% | 153,214 |
| Feb 26, 2026 | 64,500.00 | 66,400.00 | 62,000.00 | 65,200.00 | 65,200.00 | 0.77% | 168,197 |
| Feb 25, 2026 | 67,400.00 | 67,800.00 | 64,200.00 | 64,700.00 | 64,700.00 | -0.31% | 164,816 |
| Feb 24, 2026 | 64,200.00 | 67,100.00 | 63,400.00 | 64,900.00 | 64,900.00 | -2.11% | 189,177 |
| Feb 23, 2026 | 58,400.00 | 67,500.00 | 57,500.00 | 66,300.00 | 66,300.00 | 15.71% | 467,120 |
| Feb 20, 2026 | 54,900.00 | 60,200.00 | 53,500.00 | 57,300.00 | 57,300.00 | 3.62% | 229,149 |
| Feb 19, 2026 | 53,500.00 | 55,500.00 | 52,200.00 | 55,300.00 | 55,300.00 | 4.93% | 127,571 |
| Feb 13, 2026 | 55,700.00 | 56,100.00 | 52,000.00 | 52,700.00 | 52,700.00 | -4.70% | 226,492 |
| Feb 12, 2026 | 60,000.00 | 60,800.00 | 54,700.00 | 55,300.00 | 55,300.00 | -8.14% | 292,750 |
| Feb 11, 2026 | 60,500.00 | 61,900.00 | 59,100.00 | 60,200.00 | 60,200.00 | -1.63% | 178,322 |
| Feb 10, 2026 | 56,700.00 | 62,800.00 | 56,400.00 | 61,200.00 | 61,200.00 | 5.52% | 389,541 |
| Feb 9, 2026 | 58,600.00 | 62,000.00 | 56,900.00 | 58,000.00 | 58,000.00 | 5.07% | 343,757 |
| Feb 6, 2026 | 47,600.00 | 56,800.00 | 45,850.00 | 55,200.00 | 55,200.00 | 11.97% | 713,979 |
| Feb 5, 2026 | 51,000.00 | 52,200.00 | 49,300.00 | 49,300.00 | 49,300.00 | -3.52% | 144,381 |
| Feb 4, 2026 | 51,500.00 | 53,800.00 | 50,100.00 | 51,100.00 | 51,100.00 | 1.19% | 277,201 |
| Feb 3, 2026 | 49,950.00 | 50,600.00 | 47,150.00 | 50,500.00 | 50,500.00 | 5.21% | 300,613 |
| Feb 2, 2026 | 45,000.00 | 49,000.00 | 44,500.00 | 48,000.00 | 48,000.00 | 5.03% | 349,959 |
| Jan 30, 2026 | 45,800.00 | 47,750.00 | 44,050.00 | 45,700.00 | 45,700.00 | -0.44% | 253,637 |
| Jan 29, 2026 | 46,550.00 | 47,200.00 | 44,900.00 | 45,900.00 | 45,900.00 | -3.27% | 147,258 |
| Jan 28, 2026 | 48,150.00 | 48,300.00 | 47,050.00 | 47,450.00 | 47,450.00 | -1.86% | 139,112 |
| Jan 27, 2026 | 47,350.00 | 48,850.00 | 46,900.00 | 48,350.00 | 48,350.00 | 2.22% | 156,209 |
| Jan 26, 2026 | 46,050.00 | 48,450.00 | 45,300.00 | 47,300.00 | 47,300.00 | 3.28% | 171,991 |
| Jan 23, 2026 | 44,000.00 | 45,800.00 | 43,700.00 | 45,800.00 | 45,800.00 | 3.39% | 106,844 |
| Jan 22, 2026 | 43,800.00 | 45,150.00 | 42,450.00 | 44,300.00 | 44,300.00 | 2.07% | 146,475 |
| Jan 21, 2026 | 44,000.00 | 44,450.00 | 41,850.00 | 43,400.00 | 43,400.00 | -4.62% | 225,391 |
| Jan 20, 2026 | 44,600.00 | 46,450.00 | 43,950.00 | 45,500.00 | 45,500.00 | 2.02% | 160,629 |
| Jan 19, 2026 | 45,100.00 | 45,850.00 | 43,900.00 | 44,600.00 | 44,600.00 | -1.87% | 135,180 |
| Jan 16, 2026 | 45,250.00 | 47,700.00 | 44,150.00 | 45,450.00 | 45,450.00 | -1.62% | 173,456 |
| Jan 15, 2026 | 48,100.00 | 48,450.00 | 44,550.00 | 46,200.00 | 46,200.00 | -3.45% | 313,786 |
| Jan 14, 2026 | 49,200.00 | 49,600.00 | 47,850.00 | 47,850.00 | 47,850.00 | -2.74% | 179,275 |
| Jan 13, 2026 | 50,200.00 | 50,500.00 | 48,050.00 | 49,200.00 | 49,200.00 | 1.03% | 122,803 |
| Jan 12, 2026 | 48,000.00 | 51,200.00 | 48,000.00 | 48,700.00 | 48,700.00 | 0.31% | 148,693 |
| Jan 9, 2026 | 49,400.00 | 50,300.00 | 47,800.00 | 48,550.00 | 48,550.00 | -1.32% | 142,430 |
| Jan 8, 2026 | 50,400.00 | 51,200.00 | 48,800.00 | 49,200.00 | 49,200.00 | -0.61% | 108,780 |
| Jan 7, 2026 | 48,850.00 | 49,700.00 | 47,150.00 | 49,500.00 | 49,500.00 | 2.06% | 193,252 |
| Jan 6, 2026 | 49,800.00 | 50,200.00 | 48,000.00 | 48,500.00 | 48,500.00 | -2.02% | 116,110 |
| Jan 5, 2026 | 48,300.00 | 50,400.00 | 45,000.00 | 49,500.00 | 49,500.00 | 0.51% | 178,113 |
| Jan 2, 2026 | 51,000.00 | 52,000.00 | 48,400.00 | 49,250.00 | 49,250.00 | -3.43% | 202,409 |
| Dec 30, 2025 | 51,100.00 | 52,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | -0.20% | 168,035 |
| Dec 29, 2025 | 51,000.00 | 52,900.00 | 49,550.00 | 51,100.00 | 51,100.00 | 2.30% | 334,170 |
| Dec 26, 2025 | 49,400.00 | 50,700.00 | 47,650.00 | 49,950.00 | 49,950.00 | 1.42% | 262,014 |
| Dec 24, 2025 | 49,200.00 | 51,200.00 | 48,900.00 | 49,250.00 | 49,250.00 | 0.92% | 218,470 |
| Dec 23, 2025 | 49,600.00 | 50,500.00 | 48,600.00 | 48,800.00 | 48,800.00 | -2.30% | 171,454 |
| Dec 22, 2025 | 50,000.00 | 51,800.00 | 48,650.00 | 49,950.00 | 49,950.00 | 0.20% | 284,613 |
| Dec 19, 2025 | 49,500.00 | 51,700.00 | 48,500.00 | 49,850.00 | 49,850.00 | 1.73% | 379,221 |
| Dec 18, 2025 | 48,050.00 | 52,000.00 | 47,700.00 | 49,000.00 | 49,000.00 | 0.31% | 593,680 |
| Dec 17, 2025 | 53,000.00 | 53,000.00 | 48,650.00 | 48,850.00 | 48,850.00 | -6.24% | 435,168 |
| Dec 16, 2025 | 54,900.00 | 55,500.00 | 52,100.00 | 52,100.00 | 52,100.00 | -4.40% | 409,350 |
| Dec 15, 2025 | 53,800.00 | 55,000.00 | 52,800.00 | 54,500.00 | 54,500.00 | -0.73% | 335,879 |
| Dec 12, 2025 | 56,900.00 | 57,800.00 | 54,500.00 | 54,900.00 | 54,900.00 | -2.49% | 377,246 |
| Dec 11, 2025 | 57,900.00 | 59,200.00 | 55,900.00 | 56,300.00 | 56,300.00 | -2.76% | 383,175 |
| Dec 10, 2025 | 59,400.00 | 60,500.00 | 57,300.00 | 57,900.00 | 57,900.00 | -3.18% | 374,561 |
| Dec 9, 2025 | 60,100.00 | 60,800.00 | 57,400.00 | 59,800.00 | 59,800.00 | 2.05% | 427,454 |
| Dec 8, 2025 | 62,800.00 | 62,800.00 | 58,000.00 | 58,600.00 | 58,600.00 | -5.02% | 553,101 |
| Dec 5, 2025 | 62,700.00 | 63,300.00 | 60,400.00 | 61,700.00 | 61,700.00 | -1.59% | 743,164 |
| Dec 4, 2025 | 55,100.00 | 63,900.00 | 54,100.00 | 62,700.00 | 62,700.00 | 17.42% | 2,102,886 |
| Dec 3, 2025 | 50,800.00 | 55,800.00 | 49,600.00 | 53,400.00 | 53,400.00 | 6.80% | 1,819,195 |
| Dec 2, 2025 | 46,800.00 | 50,800.00 | 46,200.00 | 50,000.00 | 50,000.00 | 5.26% | 708,242 |
| Dec 1, 2025 | 47,700.00 | 48,450.00 | 45,500.00 | 47,500.00 | 47,500.00 | -0.52% | 447,950 |
| Nov 28, 2025 | 42,450.00 | 48,500.00 | 42,400.00 | 47,750.00 | 47,750.00 | 12.62% | 939,591 |
| Nov 27, 2025 | 42,900.00 | 44,000.00 | 41,950.00 | 42,400.00 | 42,400.00 | -1.17% | 238,257 |
| Nov 26, 2025 | 43,150.00 | 43,400.00 | 41,750.00 | 42,900.00 | 42,900.00 | -0.58% | 268,269 |
| Nov 25, 2025 | 40,400.00 | 43,850.00 | 40,400.00 | 43,150.00 | 43,150.00 | 8.01% | 565,015 |
| Nov 24, 2025 | 42,150.00 | 42,800.00 | 39,400.00 | 39,950.00 | 39,950.00 | -4.88% | 261,913 |
| Nov 21, 2025 | 41,800.00 | 43,150.00 | 40,900.00 | 42,000.00 | 42,000.00 | -2.89% | 268,885 |
| Nov 20, 2025 | 40,900.00 | 43,450.00 | 40,900.00 | 43,250.00 | 43,250.00 | 4.47% | 363,861 |
| Nov 19, 2025 | 38,600.00 | 43,350.00 | 37,150.00 | 41,400.00 | 41,400.00 | 7.25% | 484,605 |
| Nov 18, 2025 | 39,850.00 | 40,150.00 | 37,950.00 | 38,600.00 | 38,600.00 | -4.10% | 242,333 |
| Nov 17, 2025 | 40,400.00 | 41,350.00 | 39,300.00 | 40,250.00 | 40,250.00 | 0.63% | 253,464 |
| Nov 14, 2025 | 39,350.00 | 42,000.00 | 38,900.00 | 40,000.00 | 40,000.00 | -0.62% | 452,626 |
| Nov 13, 2025 | 40,400.00 | 41,500.00 | 39,600.00 | 40,250.00 | 40,250.00 | 0.25% | 220,859 |
| Nov 12, 2025 | 38,250.00 | 41,000.00 | 38,050.00 | 40,150.00 | 40,150.00 | 6.64% | 409,372 |
| Nov 11, 2025 | 38,600.00 | 39,900.00 | 37,150.00 | 37,650.00 | 37,650.00 | -1.95% | 272,788 |
| Nov 10, 2025 | 39,350.00 | 39,700.00 | 38,300.00 | 38,400.00 | 38,400.00 | 0.13% | 126,853 |
| Nov 7, 2025 | 36,700.00 | 40,300.00 | 36,600.00 | 38,350.00 | 38,350.00 | 0.39% | 282,961 |
| Nov 6, 2025 | 41,200.00 | 42,900.00 | 37,800.00 | 38,200.00 | 38,200.00 | -6.72% | 516,038 |
| Nov 5, 2025 | 43,350.00 | 43,350.00 | 39,350.00 | 40,950.00 | 40,950.00 | -4.77% | 404,892 |
| Nov 4, 2025 | 43,500.00 | 45,400.00 | 42,050.00 | 43,000.00 | 43,000.00 | 0.12% | 490,642 |
| Nov 3, 2025 | 43,850.00 | 44,050.00 | 41,950.00 | 42,950.00 | 42,950.00 | -2.05% | 336,966 |
| Oct 31, 2025 | 39,700.00 | 44,500.00 | 39,700.00 | 43,850.00 | 43,850.00 | 9.49% | 597,760 |
| Oct 30, 2025 | 41,450.00 | 41,450.00 | 39,700.00 | 40,050.00 | 40,050.00 | -1.84% | 191,169 |
| Oct 29, 2025 | 42,000.00 | 42,100.00 | 40,300.00 | 40,800.00 | 40,800.00 | -2.28% | 228,236 |
| Oct 28, 2025 | 42,400.00 | 43,700.00 | 41,000.00 | 41,750.00 | 41,750.00 | -1.53% | 266,897 |
| Oct 27, 2025 | 40,100.00 | 42,500.00 | 39,950.00 | 42,400.00 | 42,400.00 | 6.80% | 345,388 |
| Oct 24, 2025 | 40,500.00 | 40,800.00 | 39,300.00 | 39,700.00 | 39,700.00 | -1.85% | 321,879 |
| Oct 23, 2025 | 40,400.00 | 41,450.00 | 39,950.00 | 40,450.00 | 40,450.00 | -0.12% | 219,545 |
| Oct 22, 2025 | 41,050.00 | 41,450.00 | 39,550.00 | 40,500.00 | 40,500.00 | -0.86% | 326,016 |
| Oct 21, 2025 | 42,800.00 | 43,500.00 | 40,350.00 | 40,850.00 | 40,850.00 | -4.44% | 492,686 |
| Oct 20, 2025 | 43,000.00 | 44,200.00 | 42,500.00 | 42,750.00 | 42,750.00 | 0.12% | 246,398 |
| Oct 17, 2025 | 45,650.00 | 46,250.00 | 42,500.00 | 42,700.00 | 42,700.00 | -5.43% | 459,409 |
| Oct 16, 2025 | 46,000.00 | 46,650.00 | 44,700.00 | 45,150.00 | 45,150.00 | -1.53% | 267,601 |
| Oct 15, 2025 | 47,600.00 | 47,800.00 | 44,700.00 | 45,850.00 | 45,850.00 | -3.47% | 376,543 |
| Oct 14, 2025 | 46,800.00 | 49,400.00 | 46,800.00 | 47,500.00 | 47,500.00 | 1.93% | 289,263 |
| Oct 13, 2025 | 50,200.00 | 50,600.00 | 46,200.00 | 46,600.00 | 46,600.00 | -9.34% | 554,715 |
| Oct 10, 2025 | 52,700.00 | 53,800.00 | 50,600.00 | 51,400.00 | 51,400.00 | -2.10% | 291,005 |
| Oct 2, 2025 | 52,500.00 | 53,900.00 | 50,500.00 | 52,500.00 | 52,500.00 | - | 289,550 |