Tomocube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 18,030.00 | 18,380.00 | 17,390.00 | 17,540.00 | 17,540.00 | 169,866 |
| 2025-04-24 | 17,700.00 | 18,520.00 | 17,440.00 | 18,030.00 | 18,030.00 | 158,480 |
| 2025-04-23 | 18,350.00 | 18,440.00 | 17,640.00 | 17,700.00 | 17,700.00 | 133,181 |
| 2025-04-22 | 18,620.00 | 18,760.00 | 18,100.00 | 18,290.00 | 18,290.00 | 144,644 |
| 2025-04-21 | 18,110.00 | 18,970.00 | 18,060.00 | 18,600.00 | 18,600.00 | 307,379 |
| 2025-04-18 | 18,230.00 | 18,470.00 | 17,570.00 | 17,960.00 | 17,960.00 | 200,017 |
| 2025-04-17 | 17,300.00 | 18,500.00 | 17,200.00 | 18,150.00 | 18,150.00 | 256,134 |
| 2025-04-16 | 18,500.00 | 18,500.00 | 16,940.00 | 17,150.00 | 17,150.00 | 271,531 |
| 2025-04-15 | 17,460.00 | 17,900.00 | 17,170.00 | 17,520.00 | 17,520.00 | 215,904 |
| 2025-04-14 | 17,100.00 | 17,700.00 | 16,880.00 | 17,120.00 | 17,120.00 | 462,540 |
| 2025-04-11 | 14,850.00 | 16,900.00 | 14,840.00 | 16,020.00 | 16,020.00 | 973,493 |
| 2025-04-10 | 14,540.00 | 14,540.00 | 14,080.00 | 14,240.00 | 14,240.00 | 71,846 |
| 2025-04-09 | 13,570.00 | 14,050.00 | 13,490.00 | 13,660.00 | 13,660.00 | 59,666 |
| 2025-04-08 | 13,910.00 | 14,740.00 | 13,720.00 | 13,920.00 | 13,920.00 | 67,067 |
| 2025-04-07 | 14,500.00 | 14,550.00 | 13,620.00 | 13,730.00 | 13,730.00 | 94,398 |
| 2025-04-04 | 15,180.00 | 15,570.00 | 14,880.00 | 15,180.00 | 15,180.00 | 61,480 |
| 2025-04-03 | 15,500.00 | 15,600.00 | 15,280.00 | 15,340.00 | 15,340.00 | 60,922 |
| 2025-04-02 | 15,900.00 | 16,010.00 | 15,410.00 | 15,730.00 | 15,730.00 | 68,223 |
| 2025-04-01 | 15,220.00 | 16,000.00 | 15,220.00 | 15,530.00 | 15,530.00 | 93,797 |
| 2025-03-31 | 15,650.00 | 15,840.00 | 15,070.00 | 15,090.00 | 15,090.00 | 116,175 |
| 2025-03-28 | 16,170.00 | 16,360.00 | 15,590.00 | 16,030.00 | 16,030.00 | 208,397 |
| 2025-03-27 | 14,900.00 | 16,930.00 | 14,650.00 | 16,150.00 | 16,150.00 | 678,659 |
| 2025-03-26 | 15,030.00 | 15,190.00 | 14,510.00 | 14,960.00 | 14,960.00 | 124,075 |
| 2025-03-25 | 15,590.00 | 16,060.00 | 15,030.00 | 15,040.00 | 15,040.00 | 283,068 |
| 2025-03-24 | 14,330.00 | 15,620.00 | 14,330.00 | 15,480.00 | 15,480.00 | 326,041 |
| 2025-03-21 | 14,610.00 | 16,630.00 | 13,850.00 | 14,290.00 | 14,290.00 | 2,162,487 |
| 2025-03-20 | 14,650.00 | 15,200.00 | 14,470.00 | 14,710.00 | 14,710.00 | 131,553 |
| 2025-03-19 | 14,950.00 | 15,060.00 | 14,470.00 | 14,470.00 | 14,470.00 | 136,137 |
| 2025-03-18 | 15,660.00 | 15,820.00 | 14,930.00 | 14,930.00 | 14,930.00 | 173,095 |
| 2025-03-17 | 15,800.00 | 15,950.00 | 15,520.00 | 15,710.00 | 15,710.00 | 43,341 |
| 2025-03-14 | 15,690.00 | 16,200.00 | 15,550.00 | 15,660.00 | 15,660.00 | 60,732 |
| 2025-03-13 | 16,050.00 | 16,460.00 | 15,630.00 | 15,690.00 | 15,690.00 | 114,719 |
| 2025-03-12 | 16,000.00 | 16,300.00 | 15,820.00 | 15,960.00 | 15,960.00 | 111,736 |
| 2025-03-11 | 14,580.00 | 16,040.00 | 14,450.00 | 15,980.00 | 15,980.00 | 195,879 |
| 2025-03-10 | 14,990.00 | 15,800.00 | 14,940.00 | 15,350.00 | 15,350.00 | 121,475 |
| 2025-03-07 | 15,900.00 | 16,500.00 | 14,990.00 | 14,990.00 | 14,990.00 | 202,922 |
| 2025-03-06 | 16,910.00 | 16,980.00 | 16,120.00 | 16,150.00 | 16,150.00 | 120,013 |
| 2025-03-05 | 15,800.00 | 16,680.00 | 15,800.00 | 16,450.00 | 16,450.00 | 199,110 |
| 2025-03-04 | 16,600.00 | 16,610.00 | 15,500.00 | 15,800.00 | 15,800.00 | 443,428 |
| 2025-02-28 | 16,820.00 | 17,130.00 | 16,650.00 | 16,750.00 | 16,750.00 | 153,507 |
| 2025-02-27 | 17,930.00 | 18,240.00 | 17,130.00 | 17,160.00 | 17,160.00 | 199,129 |
| 2025-02-26 | 17,740.00 | 17,740.00 | 17,380.00 | 17,610.00 | 17,610.00 | 90,211 |
| 2025-02-25 | 16,880.00 | 18,020.00 | 16,850.00 | 17,740.00 | 17,740.00 | 174,793 |
| 2025-02-24 | 17,620.00 | 17,890.00 | 16,980.00 | 17,150.00 | 17,150.00 | 319,038 |
| 2025-02-21 | 17,600.00 | 18,460.00 | 17,600.00 | 18,140.00 | 18,140.00 | 173,510 |
| 2025-02-20 | 18,160.00 | 18,320.00 | 17,520.00 | 17,840.00 | 17,840.00 | 295,918 |
| 2025-02-19 | 18,790.00 | 18,800.00 | 17,600.00 | 18,110.00 | 18,110.00 | 541,232 |
| 2025-02-18 | 19,220.00 | 19,360.00 | 18,720.00 | 18,990.00 | 18,990.00 | 232,046 |
| 2025-02-17 | 18,400.00 | 19,170.00 | 18,400.00 | 19,060.00 | 19,060.00 | 235,944 |
| 2025-02-14 | 19,620.00 | 20,300.00 | 18,400.00 | 18,500.00 | 18,500.00 | 698,678 |
| 2025-02-13 | 20,050.00 | 20,900.00 | 19,680.00 | 19,700.00 | 19,700.00 | 499,641 |
| 2025-02-12 | 22,750.00 | 22,750.00 | 19,970.00 | 20,000.00 | 20,000.00 | 1,232,606 |
| 2025-02-11 | 20,950.00 | 24,800.00 | 20,900.00 | 22,200.00 | 22,200.00 | 3,119,932 |
| 2025-02-10 | 19,920.00 | 23,250.00 | 19,710.00 | 21,150.00 | 21,150.00 | 1,564,431 |
| 2025-02-07 | 19,970.00 | 21,800.00 | 19,500.00 | 19,860.00 | 19,860.00 | 1,458,800 |
| 2025-02-06 | 19,060.00 | 19,500.00 | 18,290.00 | 19,350.00 | 19,350.00 | 517,196 |
| 2025-02-05 | 19,670.00 | 20,100.00 | 18,930.00 | 19,030.00 | 19,030.00 | 299,110 |
| 2025-02-04 | 19,990.00 | 20,200.00 | 19,440.00 | 19,630.00 | 19,630.00 | 244,765 |
| 2025-02-03 | 19,750.00 | 20,200.00 | 19,580.00 | 19,950.00 | 19,950.00 | 166,377 |
| 2025-01-31 | 18,900.00 | 20,400.00 | 18,300.00 | 20,000.00 | 20,000.00 | 374,485 |
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.