Tomocube, Inc. (KOSDAQ:475960)
South Korea
· Delayed Price · Currency is KRW 61,700
-1,000 (-1.59%)
At close: Dec 5, 2025
Tomocube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 48,600.00 | 54,400.00 | 48,350.00 | 52,500.00 | 52,500.00 | 8.02% | 574,872 |
| Sep 30, 2025 | 48,700.00 | 50,600.00 | 47,550.00 | 48,600.00 | 48,600.00 | -0.21% | 265,251 |
| Sep 29, 2025 | 49,100.00 | 49,700.00 | 47,250.00 | 48,700.00 | 48,700.00 | -0.10% | 270,451 |
| Sep 26, 2025 | 51,100.00 | 51,600.00 | 48,350.00 | 48,750.00 | 48,750.00 | -5.16% | 383,396 |
| Sep 25, 2025 | 45,600.00 | 53,400.00 | 44,900.00 | 51,400.00 | 51,400.00 | 12.10% | 1,175,928 |
| Sep 24, 2025 | 46,700.00 | 47,000.00 | 45,200.00 | 45,850.00 | 45,850.00 | -2.65% | 267,732 |
| Sep 23, 2025 | 44,900.00 | 47,500.00 | 44,800.00 | 47,100.00 | 47,100.00 | 5.02% | 507,398 |
| Sep 22, 2025 | 48,100.00 | 48,100.00 | 43,150.00 | 44,850.00 | 44,850.00 | -6.95% | 956,371 |