TOMATOSYSTEM Co., Ltd. 393210
KRX · South Korea · Technology Services
KRW 3,430.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |