Tomocube, Inc. (KOSDAQ:475960)
South Korea
· Delayed Price · Currency is KRW 53,800
-800 (-1.47%)
At close: Apr 28, 2026
Tomocube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 70,727 |
| Apr 15, 2026 | 56,400.00 | 60,000.00 | 56,000.00 | 58,100.00 | 58,100.00 | 5.06% | 128,477 |
| 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 |
| Mar 9, 2026 | 55,000.00 | 56,200.00 | 52,200.00 | 54,500.00 | 54,500.00 | -8.56% | 215,932 |
| 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 |