Tomocube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 22,900.00 | 23,550.00 | 22,500.00 | 23,250.00 | 23,250.00 | 73,858 |
| 2025-07-24 | 23,100.00 | 23,450.00 | 22,800.00 | 23,050.00 | 23,050.00 | 102,749 |
| 2025-07-23 | 23,400.00 | 23,400.00 | 22,600.00 | 22,800.00 | 22,800.00 | 130,127 |
| 2025-07-22 | 23,900.00 | 24,300.00 | 23,050.00 | 23,350.00 | 23,350.00 | 156,689 |
| 2025-07-21 | 25,200.00 | 25,250.00 | 23,500.00 | 23,800.00 | 23,800.00 | 245,960 |
| 2025-07-18 | 25,700.00 | 25,750.00 | 24,850.00 | 25,300.00 | 25,300.00 | 164,480 |
| 2025-07-17 | 25,050.00 | 25,500.00 | 24,650.00 | 25,450.00 | 25,450.00 | 117,207 |
| 2025-07-16 | 25,100.00 | 25,300.00 | 24,750.00 | 24,850.00 | 24,850.00 | 95,913 |
| 2025-07-15 | 25,300.00 | 25,800.00 | 24,950.00 | 25,600.00 | 25,600.00 | 84,642 |
| 2025-07-14 | 26,000.00 | 26,100.00 | 25,450.00 | 25,500.00 | 25,500.00 | 90,421 |
| 2025-07-11 | 26,750.00 | 28,100.00 | 25,700.00 | 26,300.00 | 26,300.00 | 463,372 |
| 2025-07-10 | 24,900.00 | 26,150.00 | 24,650.00 | 25,750.00 | 25,750.00 | 183,933 |
| 2025-07-09 | 24,200.00 | 25,250.00 | 24,100.00 | 25,050.00 | 25,050.00 | 103,946 |
| 2025-07-08 | 24,050.00 | 24,550.00 | 24,000.00 | 24,250.00 | 24,250.00 | 79,349 |
| 2025-07-07 | 24,000.00 | 24,450.00 | 23,550.00 | 23,950.00 | 23,950.00 | 120,664 |
| 2025-07-04 | 26,800.00 | 26,850.00 | 24,150.00 | 24,450.00 | 24,450.00 | 297,405 |
| 2025-07-03 | 25,550.00 | 26,300.00 | 24,750.00 | 26,150.00 | 26,150.00 | 170,654 |
| 2025-07-02 | 25,400.00 | 26,300.00 | 24,300.00 | 25,050.00 | 25,050.00 | 313,770 |
| 2025-07-01 | 26,950.00 | 27,750.00 | 25,150.00 | 25,350.00 | 25,350.00 | 381,033 |
| 2025-06-30 | 25,000.00 | 26,300.00 | 24,850.00 | 25,600.00 | 25,600.00 | 113,595 |
| 2025-06-27 | 26,000.00 | 26,400.00 | 25,000.00 | 25,300.00 | 25,300.00 | 133,735 |
| 2025-06-26 | 26,150.00 | 27,250.00 | 25,300.00 | 25,800.00 | 25,800.00 | 347,557 |
| 2025-06-25 | 27,300.00 | 27,850.00 | 26,250.00 | 26,500.00 | 26,500.00 | 143,977 |
| 2025-06-24 | 27,600.00 | 27,650.00 | 26,700.00 | 27,000.00 | 27,000.00 | 114,617 |
| 2025-06-23 | 26,750.00 | 28,000.00 | 26,750.00 | 27,200.00 | 27,200.00 | 132,836 |
| 2025-06-20 | 28,000.00 | 28,950.00 | 27,100.00 | 27,600.00 | 27,600.00 | 216,202 |
| 2025-06-19 | 28,750.00 | 28,800.00 | 27,250.00 | 27,600.00 | 27,600.00 | 165,336 |
| 2025-06-18 | 29,000.00 | 29,100.00 | 28,200.00 | 28,500.00 | 28,500.00 | 168,899 |
| 2025-06-17 | 28,500.00 | 29,700.00 | 28,000.00 | 29,450.00 | 29,450.00 | 355,914 |
| 2025-06-16 | 24,400.00 | 29,400.00 | 24,300.00 | 29,300.00 | 29,300.00 | 879,541 |
| 2025-06-13 | 25,900.00 | 26,000.00 | 24,550.00 | 24,750.00 | 24,750.00 | 247,595 |
| 2025-06-12 | 25,750.00 | 26,350.00 | 24,800.00 | 25,950.00 | 25,950.00 | 281,137 |
| 2025-06-11 | 26,350.00 | 26,850.00 | 25,500.00 | 26,050.00 | 26,050.00 | 276,968 |
| 2025-06-10 | 25,400.00 | 26,550.00 | 24,750.00 | 25,950.00 | 25,950.00 | 288,678 |
| 2025-06-09 | 25,900.00 | 25,950.00 | 24,100.00 | 25,250.00 | 25,250.00 | 349,576 |
| 2025-06-05 | 24,150.00 | 26,000.00 | 24,050.00 | 25,400.00 | 25,400.00 | 462,620 |
| 2025-06-04 | 24,800.00 | 24,850.00 | 24,000.00 | 24,100.00 | 24,100.00 | 221,716 |
| 2025-06-02 | 25,000.00 | 25,450.00 | 24,150.00 | 24,450.00 | 24,450.00 | 262,265 |
| 2025-05-30 | 26,750.00 | 27,200.00 | 25,400.00 | 25,500.00 | 25,500.00 | 275,109 |
| 2025-05-29 | 27,300.00 | 27,500.00 | 25,950.00 | 26,650.00 | 26,650.00 | 240,610 |
| 2025-05-28 | 28,800.00 | 28,850.00 | 26,050.00 | 26,250.00 | 26,250.00 | 521,299 |
| 2025-05-27 | 29,250.00 | 29,500.00 | 27,600.00 | 28,000.00 | 28,000.00 | 339,424 |
| 2025-05-26 | 29,650.00 | 30,000.00 | 27,500.00 | 29,900.00 | 29,900.00 | 417,271 |
| 2025-05-23 | 29,650.00 | 30,800.00 | 29,150.00 | 30,400.00 | 30,400.00 | 292,121 |
| 2025-05-22 | 30,100.00 | 31,200.00 | 29,700.00 | 30,150.00 | 30,150.00 | 353,884 |
| 2025-05-21 | 30,250.00 | 31,600.00 | 29,950.00 | 30,750.00 | 30,750.00 | 562,181 |
| 2025-05-20 | 29,650.00 | 31,400.00 | 29,550.00 | 29,750.00 | 29,750.00 | 366,876 |
| 2025-05-19 | 30,000.00 | 31,650.00 | 29,600.00 | 30,300.00 | 30,300.00 | 538,911 |
| 2025-05-16 | 30,800.00 | 32,500.00 | 29,050.00 | 29,650.00 | 29,650.00 | 1,683,055 |
| 2025-05-15 | 29,050.00 | 29,800.00 | 28,450.00 | 29,250.00 | 29,250.00 | 587,418 |
| 2025-05-14 | 28,900.00 | 31,650.00 | 28,050.00 | 29,200.00 | 29,200.00 | 2,157,788 |
| 2025-05-13 | 20,700.00 | 27,300.00 | 20,650.00 | 26,700.00 | 26,700.00 | 2,847,893 |
| 2025-05-12 | 20,650.00 | 21,300.00 | 19,130.00 | 21,000.00 | 21,000.00 | 529,562 |
| 2025-05-09 | 21,200.00 | 21,550.00 | 19,890.00 | 20,200.00 | 20,200.00 | 348,141 |
| 2025-05-08 | 19,250.00 | 21,000.00 | 19,230.00 | 20,650.00 | 20,650.00 | 671,352 |
| 2025-05-07 | 19,030.00 | 19,600.00 | 18,550.00 | 19,460.00 | 19,460.00 | 497,319 |
| 2025-05-02 | 16,310.00 | 20,050.00 | 16,120.00 | 19,420.00 | 19,420.00 | 2,332,350 |
| 2025-04-30 | 16,950.00 | 17,130.00 | 16,250.00 | 16,320.00 | 16,320.00 | 109,335 |
| 2025-04-29 | 17,090.00 | 17,470.00 | 16,880.00 | 16,920.00 | 16,920.00 | 114,010 |
| 2025-04-28 | 17,450.00 | 17,450.00 | 16,700.00 | 16,850.00 | 16,850.00 | 120,812 |
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.