TOMATOSYSTEM Co.,Ltd. (KOSDAQ:393210)
South Korea
· Delayed Price · Currency is KRW 5,460.00
-50.00 (-0.91%)
At close: Dec 5, 2025
TOMATOSYSTEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,450.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.91% | 67,832 |
| Dec 4, 2025 | 5,490.00 | 5,570.00 | 5,440.00 | 5,510.00 | 5,510.00 | -0.54% | 79,732 |
| Dec 3, 2025 | 5,520.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,540.00 | 0.73% | 47,626 |
| Dec 2, 2025 | 5,590.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.61% | 43,145 |
| Dec 1, 2025 | 5,600.00 | 5,610.00 | 5,480.00 | 5,590.00 | 5,590.00 | 0.90% | 65,750 |
| Nov 28, 2025 | 5,410.00 | 5,610.00 | 5,360.00 | 5,540.00 | 5,540.00 | 2.40% | 86,624 |
| Nov 27, 2025 | 5,340.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,410.00 | 1.31% | 74,351 |
| Nov 26, 2025 | 5,290.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 0.95% | 40,110 |
| Nov 25, 2025 | 5,130.00 | 5,360.00 | 5,130.00 | 5,290.00 | 5,290.00 | 3.52% | 43,827 |
| Nov 24, 2025 | 5,200.00 | 5,270.00 | 5,080.00 | 5,110.00 | 5,110.00 | -1.35% | 70,126 |
| Nov 21, 2025 | 5,450.00 | 5,450.00 | 5,090.00 | 5,180.00 | 5,180.00 | -5.82% | 117,158 |
| Nov 20, 2025 | 5,410.00 | 5,620.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1.48% | 42,855 |
| Nov 19, 2025 | 5,510.00 | 5,600.00 | 5,410.00 | 5,420.00 | 5,420.00 | -3.21% | 99,912 |
| Nov 18, 2025 | 5,650.00 | 5,770.00 | 5,470.00 | 5,600.00 | 5,600.00 | -3.11% | 176,400 |
| Nov 17, 2025 | 6,030.00 | 6,030.00 | 5,700.00 | 5,780.00 | 5,780.00 | -1.87% | 130,856 |
| Nov 14, 2025 | 5,910.00 | 6,220.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.01% | 203,607 |
| Nov 13, 2025 | 6,080.00 | 6,200.00 | 5,930.00 | 5,950.00 | 5,950.00 | -2.14% | 205,515 |
| Nov 12, 2025 | 5,930.00 | 6,300.00 | 5,910.00 | 6,080.00 | 6,080.00 | 2.53% | 475,635 |
| Nov 11, 2025 | 5,950.00 | 6,540.00 | 5,730.00 | 5,930.00 | 5,930.00 | 2.24% | 1,781,567 |
| Nov 10, 2025 | 5,690.00 | 5,900.00 | 5,670.00 | 5,800.00 | 5,800.00 | 2.84% | 75,363 |
| Nov 7, 2025 | 5,800.00 | 5,900.00 | 5,620.00 | 5,640.00 | 5,640.00 | -4.41% | 167,106 |
| Nov 6, 2025 | 6,150.00 | 6,200.00 | 5,890.00 | 5,900.00 | 5,900.00 | -2.48% | 115,226 |
| Nov 5, 2025 | 6,250.00 | 6,630.00 | 5,950.00 | 6,050.00 | 6,050.00 | -0.17% | 426,048 |
| Nov 4, 2025 | 6,120.00 | 6,200.00 | 6,040.00 | 6,060.00 | 6,060.00 | -1.30% | 106,602 |
| Nov 3, 2025 | 6,150.00 | 6,260.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.33% | 106,450 |
| Oct 31, 2025 | 6,110.00 | 6,250.00 | 6,100.00 | 6,120.00 | 6,120.00 | -0.97% | 104,621 |
| Oct 30, 2025 | 6,310.00 | 6,310.00 | 6,100.00 | 6,180.00 | 6,180.00 | -2.06% | 126,990 |
| Oct 29, 2025 | 6,400.00 | 6,420.00 | 6,290.00 | 6,310.00 | 6,310.00 | -0.63% | 124,971 |
| Oct 28, 2025 | 6,340.00 | 6,400.00 | 6,260.00 | 6,350.00 | 6,350.00 | 0.16% | 104,292 |
| Oct 27, 2025 | 6,180.00 | 6,370.00 | 6,180.00 | 6,340.00 | 6,340.00 | 2.59% | 175,190 |
| Oct 24, 2025 | 6,220.00 | 6,280.00 | 6,170.00 | 6,180.00 | 6,180.00 | -0.32% | 87,069 |
| Oct 23, 2025 | 6,150.00 | 6,370.00 | 6,140.00 | 6,200.00 | 6,200.00 | -0.96% | 95,725 |
| Oct 22, 2025 | 6,260.00 | 6,260.00 | 6,100.00 | 6,260.00 | 6,260.00 | 0.81% | 130,670 |
| Oct 21, 2025 | 6,250.00 | 6,340.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.64% | 82,992 |
| Oct 20, 2025 | 6,300.00 | 6,360.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.79% | 100,064 |
| Oct 17, 2025 | 6,510.00 | 6,620.00 | 6,250.00 | 6,300.00 | 6,300.00 | -4.98% | 263,390 |
| Oct 16, 2025 | 6,380.00 | 6,630.00 | 6,250.00 | 6,630.00 | 6,630.00 | 4.41% | 291,648 |
| Oct 15, 2025 | 6,160.00 | 6,350.00 | 6,160.00 | 6,350.00 | 6,350.00 | 3.08% | 119,266 |
| Oct 14, 2025 | 6,150.00 | 6,300.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.16% | 169,922 |
| Oct 13, 2025 | 6,030.00 | 6,340.00 | 6,030.00 | 6,150.00 | 6,150.00 | -1.91% | 132,712 |
| Oct 10, 2025 | 6,230.00 | 6,360.00 | 6,190.00 | 6,270.00 | 6,270.00 | 0.97% | 167,094 |
| Oct 2, 2025 | 6,250.00 | 6,330.00 | 6,150.00 | 6,210.00 | 6,210.00 | -0.16% | 94,546 |
| Oct 1, 2025 | 6,170.00 | 6,580.00 | 6,070.00 | 6,220.00 | 6,220.00 | 0.81% | 289,749 |
| Sep 30, 2025 | 6,220.00 | 6,250.00 | 6,120.00 | 6,170.00 | 6,170.00 | -1.91% | 104,871 |
| Sep 29, 2025 | 6,270.00 | 6,410.00 | 6,260.00 | 6,290.00 | 6,290.00 | 0.32% | 149,531 |
| Sep 26, 2025 | 6,420.00 | 6,440.00 | 6,230.00 | 6,270.00 | 6,270.00 | -2.94% | 223,352 |
| Sep 25, 2025 | 6,420.00 | 6,700.00 | 6,350.00 | 6,460.00 | 6,460.00 | -0.15% | 462,392 |
| Sep 24, 2025 | 6,610.00 | 6,750.00 | 6,370.00 | 6,470.00 | 6,470.00 | -2.56% | 263,417 |
| Sep 23, 2025 | 6,870.00 | 6,950.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.60% | 269,068 |
| Sep 22, 2025 | 6,630.00 | 6,750.00 | 6,610.00 | 6,680.00 | 6,680.00 | 0.30% | 153,327 |