Tomocube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 43,800.00 | 45,150.00 | 42,450.00 | 44,300.00 | 44,300.00 | 146,475 |
| 2026-01-21 | 44,000.00 | 44,450.00 | 41,850.00 | 43,400.00 | 43,400.00 | 225,391 |
| 2026-01-20 | 44,600.00 | 46,450.00 | 43,950.00 | 45,500.00 | 45,500.00 | 160,629 |
| 2026-01-19 | 45,100.00 | 45,850.00 | 43,900.00 | 44,600.00 | 44,600.00 | 135,180 |
| 2026-01-16 | 45,250.00 | 47,700.00 | 44,150.00 | 45,450.00 | 45,450.00 | 173,456 |
| 2026-01-15 | 48,100.00 | 48,450.00 | 44,550.00 | 46,200.00 | 46,200.00 | 313,786 |
| 2026-01-14 | 49,200.00 | 49,600.00 | 47,850.00 | 47,850.00 | 47,850.00 | 179,275 |
| 2026-01-13 | 50,200.00 | 50,500.00 | 48,050.00 | 49,200.00 | 49,200.00 | 122,803 |
| 2026-01-12 | 48,000.00 | 51,200.00 | 48,000.00 | 48,700.00 | 48,700.00 | 148,693 |
| 2026-01-09 | 49,400.00 | 50,300.00 | 47,800.00 | 48,550.00 | 48,550.00 | 142,430 |
| 2026-01-08 | 50,400.00 | 51,200.00 | 48,800.00 | 49,200.00 | 49,200.00 | 108,780 |
| 2026-01-07 | 48,850.00 | 49,700.00 | 47,150.00 | 49,500.00 | 49,500.00 | 193,252 |
| 2026-01-06 | 49,800.00 | 50,200.00 | 48,000.00 | 48,500.00 | 48,500.00 | 116,110 |
| 2026-01-05 | 48,300.00 | 50,400.00 | 45,000.00 | 49,500.00 | 49,500.00 | 178,113 |
| 2026-01-02 | 51,000.00 | 52,000.00 | 48,400.00 | 49,250.00 | 49,250.00 | 202,409 |
| 2025-12-30 | 51,100.00 | 52,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | 168,035 |
| 2025-12-29 | 51,000.00 | 52,900.00 | 49,550.00 | 51,100.00 | 51,100.00 | 336,360 |
| 2025-12-26 | 49,400.00 | 50,700.00 | 47,650.00 | 49,950.00 | 49,950.00 | 262,014 |
| 2025-12-24 | 49,200.00 | 51,200.00 | 48,900.00 | 49,250.00 | 49,250.00 | 218,470 |
| 2025-12-23 | 49,600.00 | 50,500.00 | 48,600.00 | 48,800.00 | 48,800.00 | 172,082 |
| 2025-12-22 | 50,000.00 | 51,800.00 | 48,650.00 | 49,950.00 | 49,950.00 | 285,134 |
| 2025-12-19 | 49,500.00 | 51,700.00 | 48,500.00 | 49,850.00 | 49,850.00 | 379,221 |
| 2025-12-18 | 48,050.00 | 52,000.00 | 47,700.00 | 49,000.00 | 49,000.00 | 595,922 |
| 2025-12-17 | 53,000.00 | 53,000.00 | 48,650.00 | 48,850.00 | 48,850.00 | 438,548 |
| 2025-12-16 | 54,900.00 | 55,500.00 | 52,100.00 | 52,100.00 | 52,100.00 | 412,000 |
| 2025-12-15 | 53,800.00 | 55,000.00 | 52,800.00 | 54,500.00 | 54,500.00 | 340,472 |
| 2025-12-12 | 56,900.00 | 57,800.00 | 54,500.00 | 54,900.00 | 54,900.00 | 380,544 |
| 2025-12-11 | 57,900.00 | 59,200.00 | 55,900.00 | 56,300.00 | 56,300.00 | 383,175 |
| 2025-12-10 | 59,400.00 | 60,500.00 | 57,300.00 | 57,900.00 | 57,900.00 | 374,561 |
| 2025-12-09 | 60,100.00 | 60,800.00 | 57,400.00 | 59,800.00 | 59,800.00 | 427,454 |
| 2025-12-08 | 62,800.00 | 62,800.00 | 58,000.00 | 58,600.00 | 58,600.00 | 553,101 |
| 2025-12-05 | 62,700.00 | 63,300.00 | 60,400.00 | 61,700.00 | 61,700.00 | 750,656 |
| 2025-12-04 | 55,100.00 | 63,900.00 | 54,100.00 | 62,700.00 | 62,700.00 | 2,110,286 |
| 2025-12-03 | 50,800.00 | 55,800.00 | 49,600.00 | 53,400.00 | 53,400.00 | 1,827,379 |
| 2025-12-02 | 46,800.00 | 50,800.00 | 46,200.00 | 50,000.00 | 50,000.00 | 708,242 |
| 2025-12-01 | 47,700.00 | 48,450.00 | 45,500.00 | 47,500.00 | 47,500.00 | 452,168 |
| 2025-11-28 | 42,450.00 | 48,500.00 | 42,400.00 | 47,750.00 | 47,750.00 | 939,591 |
| 2025-11-27 | 42,900.00 | 44,000.00 | 41,950.00 | 42,400.00 | 42,400.00 | 239,446 |
| 2025-11-26 | 43,150.00 | 43,400.00 | 41,750.00 | 42,900.00 | 42,900.00 | 268,269 |
| 2025-11-25 | 40,400.00 | 43,850.00 | 40,400.00 | 43,150.00 | 43,150.00 | 565,015 |
| 2025-11-24 | 42,150.00 | 42,800.00 | 39,400.00 | 39,950.00 | 39,950.00 | 261,913 |
| 2025-11-21 | 41,800.00 | 43,150.00 | 40,900.00 | 42,000.00 | 42,000.00 | 271,357 |
| 2025-11-20 | 40,900.00 | 43,450.00 | 40,900.00 | 43,250.00 | 43,250.00 | 363,861 |
| 2025-11-19 | 38,600.00 | 43,350.00 | 37,150.00 | 41,400.00 | 41,400.00 | 484,605 |
| 2025-11-18 | 39,850.00 | 40,150.00 | 37,950.00 | 38,600.00 | 38,600.00 | 242,333 |
| 2025-11-17 | 40,400.00 | 41,350.00 | 39,300.00 | 40,250.00 | 40,250.00 | 253,464 |
| 2025-11-14 | 39,350.00 | 42,000.00 | 38,900.00 | 40,000.00 | 40,000.00 | 452,626 |
| 2025-11-13 | 40,400.00 | 41,500.00 | 39,600.00 | 40,250.00 | 40,250.00 | 220,859 |
| 2025-11-12 | 38,250.00 | 41,000.00 | 38,050.00 | 40,150.00 | 40,150.00 | 409,372 |
| 2025-11-11 | 38,600.00 | 39,900.00 | 37,150.00 | 37,650.00 | 37,650.00 | 272,788 |
| 2025-11-10 | 39,350.00 | 39,700.00 | 38,300.00 | 38,400.00 | 38,400.00 | 126,853 |
| 2025-11-07 | 36,700.00 | 40,300.00 | 36,600.00 | 38,350.00 | 38,350.00 | 282,961 |
| 2025-11-06 | 41,200.00 | 42,900.00 | 37,800.00 | 38,200.00 | 38,200.00 | 516,038 |
| 2025-11-05 | 43,350.00 | 43,350.00 | 39,350.00 | 40,950.00 | 40,950.00 | 404,892 |
| 2025-11-04 | 43,500.00 | 45,400.00 | 42,050.00 | 43,000.00 | 43,000.00 | 490,642 |
| 2025-11-03 | 43,850.00 | 44,050.00 | 41,950.00 | 42,950.00 | 42,950.00 | 336,966 |
| 2025-10-31 | 39,700.00 | 44,500.00 | 39,700.00 | 43,850.00 | 43,850.00 | 597,760 |
| 2025-10-30 | 41,450.00 | 41,450.00 | 39,700.00 | 40,050.00 | 40,050.00 | 191,169 |
| 2025-10-29 | 42,000.00 | 42,100.00 | 40,300.00 | 40,800.00 | 40,800.00 | 228,236 |
| 2025-10-28 | 42,400.00 | 43,700.00 | 41,000.00 | 41,750.00 | 41,750.00 | 266,897 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.