TOMATOSYSTEM Co., Ltd. 393210
KRX · Südkorea · Technologiedienstleistungen
KRW 3.430,000,00 (0,00 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.430,00 | 0,00 % | KRW 3.520,00 | KRW 3.570,00 | KRW 3.350,00 | 406,99K |
| 2026-10-01 | KRW 3.430,00 | -0,15 % | KRW 3.435,00 | KRW 3.650,00 | KRW 3.290,00 | 965,13K |
| 2026-09-30 | KRW 3.435,00 | -5,11 % | KRW 3.640,00 | KRW 3.950,00 | KRW 3.345,00 | 1,79M |
| 2026-09-29 | KRW 3.620,00 | -14,92 % | KRW 3.895,00 | KRW 4.280,00 | KRW 3.520,00 | 2,47M |
| 2026-09-28 | KRW 4.255,00 | +4,80 % | KRW 3.815,00 | KRW 5.050,00 | KRW 3.770,00 | 18,18M |
| 2026-09-23 | KRW 4.060,00 | +22,47 % | KRW 3.310,00 | KRW 4.305,00 | KRW 3.070,00 | 15,21M |
| 2026-09-22 | KRW 3.315,00 | +30,00 % | KRW 2.800,00 | KRW 3.315,00 | KRW 2.725,00 | 4,44M |
| 2026-09-21 | KRW 2.550,00 | +29,97 % | KRW 1.999,00 | KRW 2.550,00 | KRW 1.996,00 | 665,61K |
| 2026-09-18 | KRW 1.962,00 | -8,96 % | KRW 2.160,00 | KRW 2.210,00 | KRW 1.945,00 | 235,00K |
| 2026-09-17 | KRW 2.155,00 | -1,15 % | KRW 2.180,00 | KRW 2.215,00 | KRW 2.150,00 | 31,37K |
| 2026-09-16 | KRW 2.180,00 | -0,91 % | KRW 2.160,00 | KRW 2.200,00 | KRW 2.160,00 | 23,36K |
| 2026-09-15 | KRW 2.200,00 | +1,38 % | KRW 2.190,00 | KRW 2.220,00 | KRW 2.165,00 | 9,52K |
| 2026-09-14 | KRW 2.170,00 | +0,93 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.110,00 | 9,91K |
| 2026-09-11 | KRW 2.150,00 | -0,69 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.125,00 | 12,15K |
| 2026-09-10 | KRW 2.165,00 | -2,70 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.160,00 | 18,29K |
| 2026-09-09 | KRW 2.225,00 | -2,63 % | KRW 2.255,00 | KRW 2.280,00 | KRW 2.220,00 | 25,33K |
| 2026-09-08 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.300,00 | KRW 2.255,00 | 7,63K |
| 2026-09-07 | KRW 2.285,00 | -0,44 % | KRW 2.285,00 | KRW 2.305,00 | KRW 2.250,00 | 10,94K |
| 2026-09-04 | KRW 2.295,00 | -0,43 % | KRW 2.285,00 | KRW 2.310,00 | KRW 2.240,00 | 10,89K |
| 2026-09-03 | KRW 2.305,00 | -1,50 % | KRW 2.340,00 | KRW 2.395,00 | KRW 2.270,00 | 15,73K |
| 2026-09-02 | KRW 2.340,00 | -1,27 % | KRW 2.370,00 | KRW 2.390,00 | KRW 2.295,00 | 10,91K |
| 2026-09-01 | KRW 2.370,00 | +0,42 % | KRW 2.380,00 | KRW 2.385,00 | KRW 2.305,00 | 11,18K |
| 2026-08-31 | KRW 2.360,00 | +2,83 % | KRW 2.260,00 | KRW 2.460,00 | KRW 2.245,00 | 35,11K |
| 2026-08-28 | KRW 2.295,00 | -0,43 % | KRW 2.310,00 | KRW 2.355,00 | KRW 2.285,00 | 9,76K |
| 2026-08-27 | KRW 2.305,00 | -1,50 % | KRW 2.310,00 | KRW 2.440,00 | KRW 2.300,00 | 15,86K |
| 2026-08-26 | KRW 2.340,00 | -0,64 % | KRW 2.355,00 | KRW 2.480,00 | KRW 2.330,00 | 14,31K |
| 2026-08-25 | KRW 2.355,00 | -1,88 % | KRW 2.320,00 | KRW 2.360,00 | KRW 2.300,00 | 19,06K |
| 2026-08-24 | KRW 2.400,00 | +1,05 % | KRW 2.375,00 | KRW 2.445,00 | KRW 2.300,00 | 25,33K |
| 2026-08-21 | KRW 2.375,00 | -4,43 % | KRW 2.485,00 | KRW 2.490,00 | KRW 2.320,00 | 19,70K |
| 2026-08-20 | KRW 2.485,00 | +2,05 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.355,00 | 23,66K |
| 2026-08-19 | KRW 2.435,00 | -2,01 % | KRW 2.375,00 | KRW 2.515,00 | KRW 2.375,00 | 14,05K |
| 2026-08-18 | KRW 2.485,00 | -0,60 % | KRW 2.510,00 | KRW 2.560,00 | KRW 2.460,00 | 26,53K |
| 2026-08-14 | KRW 2.500,00 | 0,00 % | KRW 2.500,00 | KRW 2.530,00 | KRW 2.360,00 | 56,85K |
| 2026-08-13 | KRW 2.500,00 | +0,40 % | KRW 2.610,00 | KRW 2.850,00 | KRW 2.450,00 | 375,56K |
| 2026-08-12 | KRW 2.490,00 | -0,40 % | KRW 2.495,00 | KRW 2.550,00 | KRW 2.380,00 | 26,18K |
| 2026-08-11 | KRW 2.500,00 | +2,04 % | KRW 2.380,00 | KRW 2.550,00 | KRW 2.380,00 | 26,76K |
| 2026-08-10 | KRW 2.450,00 | +4,93 % | KRW 2.335,00 | KRW 2.500,00 | KRW 2.335,00 | 22,81K |
| 2026-08-07 | KRW 2.335,00 | -1,27 % | KRW 2.360,00 | KRW 2.480,00 | KRW 2.290,00 | 24,78K |
| 2026-08-06 | KRW 2.365,00 | +2,83 % | KRW 2.305,00 | KRW 2.490,00 | KRW 2.220,00 | 155,89K |
| 2026-08-05 | KRW 2.300,00 | +0,22 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.250,00 | 24,63K |
| 2026-08-04 | KRW 2.295,00 | +7,49 % | KRW 2.135,00 | KRW 2.305,00 | KRW 2.135,00 | 45,23K |
| 2026-08-03 | KRW 2.135,00 | +2,15 % | KRW 2.155,00 | KRW 2.170,00 | KRW 2.015,00 | 12,10K |
| 2026-07-31 | KRW 2.090,00 | +7,18 % | KRW 1.950,00 | KRW 2.140,00 | KRW 1.950,00 | 38,60K |
| 2026-07-30 | KRW 1.950,00 | +2,25 % | KRW 1.820,00 | KRW 2.000,00 | KRW 1.820,00 | 44,61K |
| 2026-07-29 | KRW 1.907,00 | -8,10 % | KRW 2.015,00 | KRW 2.175,00 | KRW 1.809,00 | 85,89K |
| 2026-07-28 | KRW 2.075,00 | -3,94 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.070,00 | 52,04K |
| 2026-07-27 | KRW 2.160,00 | +3,35 % | KRW 2.090,00 | KRW 2.185,00 | KRW 2.090,00 | 19,71K |
| 2026-07-24 | KRW 2.090,00 | -4,35 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.080,00 | 17,72K |
| 2026-07-23 | KRW 2.185,00 | +4,05 % | KRW 2.085,00 | KRW 2.230,00 | KRW 2.045,00 | 44,84K |
| 2026-07-22 | KRW 2.100,00 | +1,69 % | KRW 2.070,00 | KRW 2.135,00 | KRW 2.000,00 | 29,06K |
| 2026-07-21 | KRW 2.065,00 | +3,25 % | KRW 2.000,00 | KRW 2.120,00 | KRW 1.950,00 | 44,10K |
| 2026-07-20 | KRW 2.000,00 | -3,38 % | KRW 1.980,00 | KRW 2.120,00 | KRW 1.980,00 | 15,29K |
| 2026-07-16 | KRW 2.070,00 | -0,72 % | KRW 2.085,00 | KRW 2.120,00 | KRW 2.030,00 | 6,90K |
| 2026-07-15 | KRW 2.085,00 | +2,21 % | KRW 2.005,00 | KRW 2.130,00 | KRW 2.005,00 | 7,57K |
| 2026-07-14 | KRW 2.040,00 | 0,00 % | KRW 1.964,00 | KRW 2.160,00 | KRW 1.964,00 | 55,50K |
| 2026-07-13 | KRW 2.040,00 | -8,11 % | KRW 2.170,00 | KRW 2.240,00 | KRW 2.040,00 | 31,72K |
| 2026-07-10 | KRW 2.220,00 | +8,29 % | KRW 2.035,00 | KRW 2.235,00 | KRW 2.035,00 | 50,91K |
| 2026-07-09 | KRW 2.050,00 | -5,09 % | KRW 2.145,00 | KRW 2.195,00 | KRW 2.050,00 | 42,62K |
| 2026-07-08 | KRW 2.160,00 | -4,21 % | KRW 2.255,00 | KRW 2.315,00 | KRW 2.055,00 | 43,04K |
| 2026-07-07 | KRW 2.255,00 | -1,74 % | KRW 2.175,00 | KRW 2.390,00 | KRW 2.175,00 | 39,77K |
| 2026-07-06 | KRW 2.295,00 | -3,37 % | KRW 2.360,00 | KRW 2.490,00 | KRW 2.270,00 | 45,68K |
| 2026-07-03 | KRW 2.375,00 | -2,66 % | KRW 2.425,00 | KRW 2.480,00 | KRW 2.260,00 | 34,56K |
| 2026-07-02 | KRW 2.440,00 | -3,17 % | KRW 2.520,00 | KRW 2.600,00 | KRW 2.370,00 | 59,57K |
| 2026-07-01 | KRW 2.520,00 | -4,00 % | KRW 2.580,00 | KRW 2.600,00 | KRW 2.480,00 | 21,03K |
| 2026-06-30 | KRW 2.625,00 | +5,85 % | KRW 2.480,00 | KRW 2.625,00 | KRW 2.480,00 | 44,43K |
| 2026-06-29 | KRW 2.480,00 | +5,08 % | KRW 2.185,00 | KRW 2.495,00 | KRW 2.185,00 | 49,32K |
| 2026-06-26 | KRW 2.360,00 | -4,07 % | KRW 2.370,00 | KRW 2.440,00 | KRW 2.155,00 | 107,22K |
| 2026-06-25 | KRW 2.460,00 | -3,15 % | KRW 2.535,00 | KRW 2.585,00 | KRW 2.330,00 | 60,50K |
| 2026-06-24 | KRW 2.540,00 | +3,67 % | KRW 2.450,00 | KRW 2.645,00 | KRW 2.450,00 | 93,99K |
| 2026-06-23 | KRW 2.450,00 | -7,02 % | KRW 2.620,00 | KRW 2.695,00 | KRW 2.450,00 | 70,26K |
| 2026-06-22 | KRW 2.635,00 | -4,53 % | KRW 2.760,00 | KRW 2.840,00 | KRW 2.630,00 | 66,30K |
| 2026-06-19 | KRW 2.760,00 | -8,91 % | KRW 3.030,00 | KRW 3.065,00 | KRW 2.690,00 | 134,19K |
| 2026-06-18 | KRW 3.030,00 | 0,00 % | KRW 3.000,00 | KRW 3.100,00 | KRW 2.950,00 | 58,00K |
| 2026-06-17 | KRW 3.030,00 | -1,78 % | KRW 3.060,00 | KRW 3.100,00 | KRW 3.000,00 | 28,49K |
| 2026-06-16 | KRW 3.085,00 | +1,82 % | KRW 3.070,00 | KRW 3.100,00 | KRW 2.995,00 | 56,20K |
| 2026-06-15 | KRW 3.030,00 | +0,33 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.000,00 | 52,85K |
| 2026-06-12 | KRW 3.020,00 | +3,60 % | KRW 2.835,00 | KRW 3.070,00 | KRW 2.835,00 | 72,35K |
| 2026-06-11 | KRW 2.915,00 | -0,17 % | KRW 2.900,00 | KRW 2.965,00 | KRW 2.805,00 | 36,74K |
| 2026-06-10 | KRW 2.920,00 | -2,34 % | KRW 2.970,00 | KRW 3.030,00 | KRW 2.870,00 | 37,38K |
| 2026-06-09 | KRW 2.990,00 | +6,79 % | KRW 2.760,00 | KRW 3.000,00 | KRW 2.760,00 | 69,16K |
| 2026-06-08 | KRW 2.800,00 | -10,40 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.800,00 | 97,83K |
| 2026-06-05 | KRW 3.125,00 | -3,25 % | KRW 3.200,00 | KRW 3.350,00 | KRW 3.050,00 | 43,65K |
| 2026-06-04 | KRW 3.230,00 | +1,25 % | KRW 3.025,00 | KRW 3.300,00 | KRW 3.025,00 | 65,82K |
| 2026-06-02 | KRW 3.190,00 | -4,35 % | KRW 3.330,00 | KRW 3.335,00 | KRW 3.030,00 | 119,87K |
| 2026-06-01 | KRW 3.335,00 | -4,71 % | KRW 3.590,00 | KRW 3.600,00 | KRW 3.235,00 | 134,58K |
| 2026-05-29 | KRW 3.500,00 | +0,43 % | KRW 3.600,00 | KRW 4.385,00 | KRW 3.450,00 | 879,03K |
| 2026-05-28 | KRW 3.485,00 | -0,43 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.310,00 | 66,37K |
| 2026-05-27 | KRW 3.500,00 | -5,15 % | KRW 3.685,00 | KRW 3.800,00 | KRW 3.460,00 | 80,98K |
| 2026-05-26 | KRW 3.690,00 | -1,34 % | KRW 3.760,00 | KRW 3.815,00 | KRW 3.640,00 | 40,44K |
| 2026-05-22 | KRW 3.740,00 | +2,47 % | KRW 3.620,00 | KRW 3.810,00 | KRW 3.620,00 | 37,75K |