Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

TOMATOSYSTEM Co.,Ltd. (393210.KQ)

Compare
5,270.00
+120.00
+(2.33%)
At close: April 4 at 3:30:27 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255,020.005,340.005,020.005,270.005,270.00407,916
Apr 3, 20255,110.005,360.005,030.005,150.005,150.00309,409
Apr 2, 20255,270.005,610.005,170.005,330.005,330.00735,286
Apr 1, 20255,160.005,450.005,160.005,240.005,240.00358,354
Mar 31, 20255,510.005,730.005,100.005,100.005,100.00562,703
Mar 28, 20255,880.005,910.005,600.005,610.005,610.00306,075
Mar 27, 20255,980.006,040.005,830.005,880.005,880.00362,296
Mar 26, 20256,180.006,220.005,900.005,980.005,980.00455,193
Mar 25, 20256,090.006,340.006,040.006,180.006,180.00728,368
Mar 24, 20256,210.006,560.006,080.006,090.006,090.001,487,877
Mar 21, 20256,120.006,410.006,030.006,150.006,150.001,212,066
Mar 20, 20256,750.007,050.006,200.006,200.006,200.003,032,163
Mar 19, 20256,640.006,730.006,460.006,670.006,670.001,465,838
Mar 18, 20256,420.007,350.006,410.006,670.006,670.0013,818,630
Mar 17, 20256,410.006,510.006,310.006,490.006,490.001,325,519
Mar 14, 20256,610.007,010.006,400.006,440.006,440.007,063,553
Mar 13, 20255,340.006,860.005,330.006,610.006,610.0020,493,260
Mar 12, 20255,230.005,330.005,160.005,280.005,280.00270,462
Mar 11, 20255,050.005,280.004,965.005,250.005,250.00274,290
Mar 10, 20255,280.005,370.005,210.005,220.005,220.00259,442
Mar 7, 20255,210.005,480.005,190.005,370.005,370.00396,709
Mar 6, 20255,660.005,920.005,340.005,340.005,340.001,001,367
Mar 5, 20255,510.005,770.005,360.005,550.005,550.00625,843
Mar 4, 20255,950.005,950.005,560.005,610.005,610.00832,939
Feb 28, 20255,520.006,590.005,320.006,050.006,050.008,117,719
Feb 27, 20255,840.006,030.005,530.005,730.005,730.00535,045
Feb 26, 20255,810.005,940.005,750.005,840.005,840.00410,490
Feb 25, 20256,000.006,150.005,900.005,920.005,920.00531,684
Feb 24, 20256,360.006,380.006,070.006,120.006,120.00810,050
Feb 21, 20256,370.006,740.006,330.006,470.006,470.001,979,981
Feb 20, 20256,420.007,580.006,310.006,450.006,450.0019,176,310
Feb 19, 20256,100.006,590.005,900.006,280.006,280.007,754,463
Feb 18, 20255,960.006,220.005,830.006,020.006,020.002,302,022
Feb 17, 20255,280.006,190.005,280.005,960.005,960.007,198,071
Feb 14, 20255,570.005,570.005,240.005,280.005,280.00754,343
Feb 13, 20255,680.005,750.005,520.005,650.005,650.00516,484
Feb 12, 20255,800.005,800.005,540.005,670.005,670.00662,206
Feb 11, 20256,000.006,050.005,610.005,690.005,690.001,211,365
Feb 10, 20256,080.006,550.005,890.005,930.005,930.005,554,278
Feb 7, 20255,930.006,090.005,770.006,070.006,070.002,616,293
Feb 6, 20255,800.006,100.005,750.005,980.005,980.006,116,184
Feb 5, 20255,630.006,300.005,480.005,720.005,720.0017,436,830
Feb 4, 20254,035.005,230.004,035.005,230.005,230.006,530,777
Feb 3, 20254,130.004,130.003,925.004,025.004,025.00148,171
Jan 31, 20254,110.004,190.004,080.004,155.004,155.0071,992
Jan 24, 20254,185.004,220.004,075.004,110.004,110.00126,206
Jan 23, 20254,370.004,370.004,150.004,150.004,150.00178,222
Jan 22, 20254,230.004,395.004,230.004,340.004,340.00182,193
Jan 21, 20254,325.004,400.004,170.004,220.004,220.00182,733
Jan 20, 20254,445.004,470.004,330.004,340.004,340.00145,114
Jan 17, 20254,385.004,450.004,355.004,435.004,435.00236,223
Jan 16, 20254,290.004,640.004,250.004,395.004,395.001,626,019
Jan 15, 20254,480.004,480.004,215.004,260.004,260.00255,644
Jan 14, 20254,300.004,530.004,285.004,435.004,435.00316,466
Jan 13, 20254,500.004,540.004,260.004,310.004,310.00161,675
Jan 10, 20254,500.004,530.004,425.004,495.004,495.00102,655
Jan 9, 20254,490.004,565.004,455.004,500.004,500.00168,195
Jan 8, 20254,475.004,570.004,445.004,495.004,495.00252,891
Jan 7, 20254,530.004,560.004,435.004,495.004,495.00150,651
Jan 6, 20254,395.004,595.004,380.004,530.004,530.00362,064
Jan 3, 20254,215.004,370.004,200.004,350.004,350.00271,231
Jan 2, 20254,255.004,290.004,165.004,215.004,215.00289,559
Dec 30, 20244,145.004,540.004,105.004,245.004,245.00543,206
Dec 27, 20244,420.004,420.004,150.004,220.004,220.00156,732
Dec 26, 20244,440.004,480.004,355.004,405.004,405.00152,578
Dec 24, 20244,350.004,450.004,270.004,415.004,415.00125,559
Dec 23, 20244,310.004,400.004,250.004,350.004,350.00117,286
Dec 20, 20244,420.004,485.004,160.004,290.004,290.00129,325
Dec 19, 20244,450.004,545.004,345.004,390.004,390.00121,453
Dec 18, 20244,545.004,630.004,390.004,550.004,550.00136,404
Dec 17, 20244,635.004,640.004,300.004,540.004,540.00217,468
Dec 16, 20244,415.004,635.004,415.004,635.004,635.00234,284
Dec 13, 20244,340.004,475.004,340.004,410.004,410.00136,192
Dec 12, 20244,485.004,535.004,350.004,380.004,380.00165,479
Dec 11, 20244,105.004,380.004,105.004,375.004,375.00139,306
Dec 10, 20243,880.004,175.003,880.004,155.004,155.00223,578
Dec 9, 20244,395.004,430.003,855.003,900.003,900.00585,761
Dec 6, 20244,695.004,810.004,255.004,475.004,475.00184,000
Dec 5, 20244,820.004,940.004,635.004,660.004,660.00174,981
Dec 4, 20244,900.005,340.004,745.004,820.004,820.00366,876
Dec 3, 20244,695.005,090.004,645.005,000.005,000.00216,713
Dec 2, 20245,050.005,190.004,700.004,735.004,735.00197,560
Nov 29, 20245,210.005,230.004,930.005,070.005,070.00284,321
Nov 28, 20245,260.005,570.005,210.005,210.005,210.00229,147
Nov 27, 20245,440.005,440.005,160.005,290.005,290.00131,209
Nov 26, 20245,240.005,370.005,210.005,320.005,320.00191,999
Nov 25, 20245,120.005,310.005,120.005,240.005,240.00143,061
Nov 22, 20245,000.005,260.005,000.005,110.005,110.00110,107
Nov 21, 20245,120.005,150.004,920.005,020.005,020.00136,723
Nov 20, 20245,150.005,340.005,050.005,170.005,170.00253,392
Nov 19, 20245,110.005,610.005,080.005,180.005,180.00545,458
Nov 18, 20245,090.005,280.004,950.005,100.005,100.0074,274
Nov 15, 20245,020.005,230.004,950.005,090.005,090.00251,128
Nov 14, 20245,330.005,560.005,100.005,190.005,190.00121,431
Nov 13, 20245,510.005,640.005,260.005,330.005,330.00171,680
Nov 12, 20245,700.005,870.005,570.005,650.005,650.00153,657
Nov 11, 20246,140.006,180.005,700.005,700.005,700.00181,068
Nov 8, 20246,000.006,310.006,000.006,200.006,200.0078,056
Nov 7, 20246,360.006,370.005,950.006,040.006,040.00157,157
Nov 6, 20246,790.006,880.006,300.006,360.006,360.00212,014
Nov 5, 20246,650.006,840.006,650.006,750.006,750.0092,785
Nov 4, 20246,670.006,990.006,610.006,760.006,760.00288,187
Nov 1, 20246,440.006,740.006,350.006,570.006,570.00185,000
Oct 31, 20246,380.006,800.006,280.006,470.006,470.00230,535
Oct 30, 20246,480.006,480.006,280.006,420.006,420.0069,676
Oct 29, 20246,320.006,410.006,180.006,410.006,410.0078,737
Oct 28, 20246,290.006,480.006,240.006,420.006,420.0079,483
Oct 25, 20246,340.006,420.006,270.006,420.006,420.0054,241
Oct 24, 20246,240.006,460.006,240.006,400.006,400.0060,126
Oct 23, 20246,440.006,480.006,270.006,390.006,390.0095,081
Oct 22, 20246,590.006,640.006,260.006,440.006,440.00156,038
Oct 21, 20246,600.006,740.006,560.006,650.006,650.0060,958
Oct 18, 20246,700.006,880.006,600.006,670.006,670.00112,178
Oct 17, 20246,910.007,200.006,810.006,810.006,810.00152,305
Oct 16, 20247,060.007,090.006,890.006,960.006,960.0092,423
Oct 15, 20247,070.007,200.006,950.007,110.007,110.00131,977
Oct 14, 20247,030.007,160.006,990.007,120.007,120.00105,389
Oct 11, 20247,130.007,300.007,120.007,180.007,180.00151,519
Oct 10, 20247,600.007,670.007,160.007,200.007,200.00316,098
Oct 8, 20247,690.007,790.007,530.007,600.007,600.00211,791
Oct 7, 20247,800.007,880.007,640.007,700.007,700.00218,970
Oct 4, 20247,600.007,870.007,560.007,790.007,790.00361,286
Oct 2, 20247,590.007,700.007,490.007,650.007,650.00223,751
Sep 30, 20248,020.008,040.007,760.007,870.007,870.00334,794
Sep 27, 20248,550.008,560.008,060.008,140.008,140.00674,636
Sep 26, 20248,710.008,770.008,330.008,600.008,600.00596,170
Sep 25, 20249,200.009,440.008,500.008,660.008,660.001,875,189
Sep 24, 20247,980.009,590.007,520.009,170.009,170.0011,325,150
Sep 23, 20247,810.008,090.007,810.007,960.007,960.00578,835
Sep 20, 20247,640.008,000.007,520.007,890.007,890.001,238,950
Sep 19, 20247,700.007,980.007,510.007,610.007,610.00846,161
Sep 13, 20247,850.008,450.007,720.007,800.007,800.005,011,496
Sep 12, 20246,710.008,420.006,710.007,830.007,830.0010,735,920
Sep 11, 20246,160.007,480.006,130.007,140.007,140.007,051,631
Sep 10, 20246,030.006,280.005,960.006,050.006,050.00107,966
Sep 9, 20245,660.006,130.005,600.006,000.006,000.00132,169
Sep 6, 20246,400.006,520.005,920.005,990.005,990.00382,805
Sep 5, 20246,600.006,930.006,370.006,450.006,450.00382,350
Sep 4, 20246,390.007,740.006,290.006,620.006,620.002,003,332
Sep 3, 20246,600.007,110.006,480.006,700.006,700.00276,608
Sep 2, 20246,760.006,920.006,460.006,460.006,460.00148,945
Aug 30, 20246,330.006,760.006,270.006,740.006,740.00159,277
Aug 29, 20246,370.006,450.006,170.006,340.006,340.00129,724
Aug 28, 20246,480.006,600.006,310.006,370.006,370.00124,689
Aug 27, 20246,880.006,960.006,360.006,520.006,520.00296,149
Aug 26, 20246,280.006,640.006,150.006,610.006,610.00237,518
Aug 23, 20246,310.006,340.006,080.006,270.006,270.00168,099
Aug 22, 20246,380.006,700.006,290.006,310.006,310.00145,097
Aug 21, 20246,790.006,870.006,370.006,380.006,380.00122,953
Aug 20, 20246,270.006,890.006,270.006,790.006,790.00340,634
Aug 19, 20246,450.006,510.006,120.006,300.006,300.00155,025
Aug 16, 20246,550.006,730.006,280.006,540.006,540.00164,063
Aug 14, 20246,430.006,640.006,420.006,530.006,530.00113,650
Aug 13, 20246,650.006,650.006,320.006,380.006,380.0056,679
Aug 12, 20246,550.006,760.006,500.006,620.006,620.00137,748
Aug 9, 20246,360.006,870.006,360.006,550.006,550.00216,466
Aug 8, 20246,470.006,650.006,150.006,300.006,300.00128,508
Aug 7, 20246,420.006,580.006,300.006,480.006,480.00114,148
Aug 6, 20245,960.006,700.005,960.006,410.006,410.00278,327
Aug 5, 20246,610.006,790.005,570.006,050.006,050.00382,598
Aug 2, 20247,220.007,380.006,760.006,900.006,900.00489,035
Aug 1, 20247,730.007,980.007,540.007,590.007,590.00130,239
Jul 31, 20247,800.007,870.007,490.007,670.007,670.00149,957
Jul 30, 20248,160.008,380.007,460.007,810.007,810.00536,048
Jul 29, 20248,380.008,620.008,260.008,260.008,260.00143,094
Jul 26, 20248,700.008,980.008,270.008,380.008,380.00354,759
Jul 25, 20248,600.009,040.008,330.008,800.008,800.00683,799
Jul 24, 20248,470.0010,280.008,200.009,000.009,000.004,694,262
Jul 23, 20248,050.008,350.007,920.008,350.008,350.00180,678
Jul 22, 20248,330.008,580.007,940.008,050.008,050.00328,198
Jul 19, 20248,280.008,550.008,100.008,410.008,410.00163,205
Jul 18, 20248,170.008,320.007,910.008,290.008,290.00232,059
Jul 17, 20248,550.008,770.008,230.008,230.008,230.00205,697
Jul 16, 20248,860.008,860.008,190.008,720.008,720.00383,662
Jul 15, 20248,650.009,270.008,650.008,860.008,860.00274,696
Jul 12, 20248,800.009,600.007,930.008,930.008,930.001,594,266
Jul 11, 20249,470.009,740.008,570.008,630.008,630.00572,597
Jul 10, 202410,170.0010,500.009,360.009,540.009,540.001,393,681
Jul 9, 202410,650.0010,690.0010,010.0010,170.0010,170.00458,830
Jul 8, 202410,400.0010,740.0010,010.0010,460.0010,460.00600,850
Jul 5, 20249,550.0010,700.009,330.0010,400.0010,400.001,172,530
Jul 4, 20249,420.009,760.009,140.009,530.009,530.00410,146
Jul 3, 20249,520.009,790.008,970.009,140.009,140.00258,558
Jul 2, 20249,380.009,600.008,840.009,470.009,470.00395,869
Jul 1, 20249,220.009,700.009,220.009,510.009,510.00151,150
Jun 28, 20249,780.009,780.009,340.009,340.009,340.00224,858
Jun 27, 20249,810.0010,300.009,500.009,730.009,730.00270,874
Jun 26, 20249,760.0010,130.009,430.009,800.009,800.00336,192
Jun 25, 20249,450.009,760.009,110.009,540.009,540.00232,105
Jun 24, 20249,750.009,970.009,300.009,370.009,370.00276,152
Jun 21, 20249,910.0010,200.009,470.009,750.009,750.00468,416
Jun 20, 20249,990.0010,340.009,800.0010,030.0010,030.00346,864
Jun 19, 202410,930.0010,930.009,990.0010,080.0010,080.00927,812
Jun 18, 202411,500.0011,970.0010,360.0011,290.0011,290.001,563,605
Jun 17, 202411,510.0012,120.0011,180.0011,580.0011,580.00751,586
Jun 14, 202410,920.0011,660.0010,580.0011,460.0011,460.001,124,917
Jun 13, 202410,840.0011,110.0010,420.0010,920.0010,920.00574,249
Jun 12, 202410,440.0010,950.0010,200.0010,650.0010,650.00588,804
Jun 11, 202410,120.0010,860.0010,080.0010,520.0010,520.001,045,175
Jun 10, 202410,670.0010,770.009,980.0010,070.0010,070.00638,636
Jun 7, 20249,310.0010,640.009,310.0010,500.0010,500.001,849,003
Jun 5, 20249,020.009,330.008,920.009,260.009,260.00360,817
Jun 4, 20249,600.009,800.008,650.009,200.009,200.001,645,653
Jun 3, 202410,910.0010,920.009,770.009,770.009,770.00711,303
May 31, 202410,030.0010,820.0010,010.0010,700.0010,700.00829,918
May 30, 202410,150.0011,200.0010,120.0010,300.0010,300.003,836,001
May 29, 202410,100.0010,530.009,920.009,980.009,980.00375,492
May 28, 202410,040.0011,200.009,910.0010,260.0010,260.003,232,960
May 27, 202410,320.0010,630.0010,000.0010,190.0010,190.00493,604
May 24, 20249,940.0010,590.009,940.0010,510.0010,510.00875,983
May 23, 202410,280.0010,390.009,890.0010,100.0010,100.00659,004
May 22, 202410,610.0011,010.0010,370.0010,390.0010,390.00859,327
May 21, 202410,790.0011,010.0010,270.0010,560.0010,560.00945,034
May 20, 202411,040.0011,280.0010,630.0010,980.0010,980.00924,950
May 17, 202411,980.0011,990.0010,810.0011,060.0011,060.001,828,697
May 16, 202411,540.0013,060.0011,530.0012,300.0012,300.0011,854,810
May 14, 20249,030.0011,680.008,960.0011,680.0011,680.007,222,999
May 13, 20248,470.009,240.008,400.008,990.008,990.00939,682
May 10, 20248,580.008,780.008,310.008,470.008,470.00581,716
May 9, 20248,580.008,970.008,440.008,580.008,580.00691,280
May 8, 20248,920.009,360.008,500.008,720.008,720.001,293,154
May 7, 20248,980.009,100.008,690.008,890.008,890.001,090,744
May 3, 20248,420.009,560.008,400.009,130.009,130.005,506,416
May 2, 20248,000.008,340.007,820.008,210.008,210.00601,479
Apr 30, 20247,850.009,100.007,600.008,210.008,210.004,630,149
Apr 29, 20247,800.008,150.007,420.007,850.007,850.00815,157
Apr 26, 20247,970.008,440.007,650.007,840.007,840.002,571,086
Apr 25, 20248,050.008,300.007,650.007,680.007,680.001,246,528
Apr 24, 20247,390.008,200.007,170.008,000.008,000.002,319,464
Apr 23, 20247,600.007,860.007,310.007,310.007,310.001,438,117
Apr 22, 20247,050.008,500.007,050.007,670.007,670.008,079,283
Apr 19, 20246,860.007,660.006,530.006,960.006,960.004,041,480
Apr 18, 20246,150.006,950.006,090.006,760.006,760.002,138,773
Apr 17, 20245,950.006,540.005,820.006,050.006,050.001,578,121
Apr 16, 20246,050.007,170.005,710.005,830.005,830.005,507,871
Apr 15, 20245,710.006,250.005,520.006,190.006,190.00631,077
Apr 12, 20245,800.006,150.005,720.005,800.005,800.00793,441
Apr 11, 20245,520.006,230.005,250.005,820.005,820.002,162,636
Apr 9, 20245,700.005,700.005,140.005,380.005,380.00430,037
Apr 8, 20245,900.005,900.005,580.005,600.005,600.00524,211
Apr 5, 20245,770.006,260.005,490.006,030.006,030.002,384,287
Apr 4, 20245,600.005,800.005,400.005,670.005,670.00672,715