Tomocube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 20,000.00 | 20,000.00 | 19,250.00 | 19,360.00 | 19,360.00 | 199,499 |
| 2025-01-23 | 20,400.00 | 20,900.00 | 19,620.00 | 19,750.00 | 19,750.00 | 337,925 |
| 2025-01-22 | 20,200.00 | 20,700.00 | 20,000.00 | 20,400.00 | 20,400.00 | 191,981 |
| 2025-01-21 | 19,400.00 | 20,750.00 | 19,290.00 | 20,300.00 | 20,300.00 | 582,523 |
| 2025-01-20 | 19,880.00 | 19,990.00 | 19,460.00 | 19,500.00 | 19,500.00 | 366,246 |
| 2025-01-17 | 19,400.00 | 20,150.00 | 19,200.00 | 19,810.00 | 19,810.00 | 573,422 |
| 2025-01-16 | 17,940.00 | 20,800.00 | 17,720.00 | 19,600.00 | 19,600.00 | 2,058,654 |
| 2025-01-15 | 18,110.00 | 18,110.00 | 17,570.00 | 17,610.00 | 17,610.00 | 169,182 |
| 2025-01-14 | 18,070.00 | 18,470.00 | 17,700.00 | 18,030.00 | 18,030.00 | 545,759 |
| 2025-01-13 | 18,050.00 | 18,480.00 | 17,520.00 | 17,530.00 | 17,530.00 | 420,495 |
| 2025-01-10 | 17,900.00 | 18,290.00 | 17,530.00 | 18,120.00 | 18,120.00 | 682,411 |
| 2025-01-09 | 15,990.00 | 19,150.00 | 15,580.00 | 17,880.00 | 17,880.00 | 4,699,121 |
| 2025-01-08 | 15,840.00 | 16,060.00 | 15,430.00 | 15,560.00 | 15,560.00 | 154,950 |
| 2025-01-07 | 16,130.00 | 16,780.00 | 15,800.00 | 15,900.00 | 15,900.00 | 305,962 |
| 2025-01-06 | 16,210.00 | 16,380.00 | 15,910.00 | 16,130.00 | 16,130.00 | 199,946 |
| 2025-01-03 | 15,600.00 | 16,380.00 | 15,200.00 | 16,130.00 | 16,130.00 | 379,279 |
| 2025-01-02 | 15,320.00 | 15,700.00 | 14,850.00 | 15,630.00 | 15,630.00 | 215,547 |
| 2024-12-30 | 14,310.00 | 15,450.00 | 14,310.00 | 15,350.00 | 15,350.00 | 214,820 |
| 2024-12-27 | 14,700.00 | 15,120.00 | 14,470.00 | 14,520.00 | 14,520.00 | 254,164 |
| 2024-12-26 | 15,690.00 | 15,950.00 | 14,750.00 | 14,840.00 | 14,840.00 | 352,045 |
| 2024-12-24 | 15,300.00 | 16,040.00 | 15,070.00 | 15,600.00 | 15,600.00 | 394,572 |
| 2024-12-23 | 16,000.00 | 16,000.00 | 15,100.00 | 15,370.00 | 15,370.00 | 390,642 |
| 2024-12-20 | 16,260.00 | 16,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | 850,700 |
| 2024-12-19 | 14,280.00 | 17,100.00 | 14,270.00 | 16,250.00 | 16,250.00 | 3,159,062 |
| 2024-12-18 | 15,070.00 | 15,290.00 | 14,720.00 | 14,800.00 | 14,800.00 | 358,135 |
| 2024-12-17 | 15,200.00 | 15,300.00 | 14,290.00 | 15,200.00 | 15,200.00 | 489,139 |
| 2024-12-16 | 14,820.00 | 15,630.00 | 14,670.00 | 15,060.00 | 15,060.00 | 578,526 |
| 2024-12-13 | 14,550.00 | 15,140.00 | 14,290.00 | 14,670.00 | 14,670.00 | 600,177 |
| 2024-12-12 | 14,020.00 | 15,300.00 | 14,000.00 | 14,540.00 | 14,540.00 | 1,277,849 |
| 2024-12-11 | 13,360.00 | 14,450.00 | 13,340.00 | 13,980.00 | 13,980.00 | 547,389 |
| 2024-12-10 | 12,850.00 | 13,600.00 | 12,850.00 | 13,470.00 | 13,470.00 | 345,035 |
| 2024-12-09 | 12,000.00 | 13,470.00 | 11,990.00 | 12,850.00 | 12,850.00 | 1,018,881 |
| 2024-12-06 | 13,670.00 | 14,200.00 | 13,100.00 | 13,300.00 | 13,300.00 | 690,274 |
| 2024-12-05 | 12,830.00 | 13,400.00 | 12,310.00 | 13,400.00 | 13,400.00 | 313,759 |
| 2024-12-04 | 12,900.00 | 13,210.00 | 12,360.00 | 12,590.00 | 12,590.00 | 348,849 |
| 2024-12-03 | 13,450.00 | 14,300.00 | 13,210.00 | 13,260.00 | 13,260.00 | 923,974 |
| 2024-12-02 | 12,990.00 | 13,290.00 | 12,800.00 | 13,150.00 | 13,150.00 | 399,352 |
| 2024-11-29 | 13,200.00 | 13,500.00 | 12,600.00 | 12,710.00 | 12,710.00 | 765,839 |
| 2024-11-28 | 12,300.00 | 13,000.00 | 12,010.00 | 12,710.00 | 12,710.00 | 784,276 |
| 2024-11-27 | 12,380.00 | 12,700.00 | 12,190.00 | 12,260.00 | 12,260.00 | 234,627 |
| 2024-11-26 | 12,400.00 | 13,390.00 | 12,080.00 | 12,330.00 | 12,330.00 | 1,112,507 |
| 2024-11-25 | 12,130.00 | 12,500.00 | 11,960.00 | 12,220.00 | 12,220.00 | 271,372 |
| 2024-11-22 | 12,090.00 | 12,900.00 | 11,660.00 | 12,040.00 | 12,040.00 | 743,478 |
| 2024-11-21 | 11,660.00 | 12,150.00 | 11,440.00 | 11,980.00 | 11,980.00 | 417,763 |
| 2024-11-20 | 11,760.00 | 12,420.00 | 11,460.00 | 11,780.00 | 11,780.00 | 693,433 |
| 2024-11-19 | 11,660.00 | 12,770.00 | 11,390.00 | 11,760.00 | 11,760.00 | 1,012,422 |
| 2024-11-18 | 10,610.00 | 12,710.00 | 10,280.00 | 11,800.00 | 11,800.00 | 3,604,117 |
| 2024-11-15 | 11,170.00 | 11,480.00 | 10,130.00 | 10,530.00 | 10,530.00 | 649,599 |
| 2024-11-14 | 13,250.00 | 13,380.00 | 11,010.00 | 11,120.00 | 11,120.00 | 1,524,411 |
| 2024-11-13 | 12,570.00 | 14,490.00 | 12,100.00 | 13,050.00 | 13,050.00 | 5,866,784 |
| 2024-11-12 | 14,560.00 | 15,230.00 | 12,460.00 | 12,850.00 | 12,850.00 | 5,397,548 |
| 2024-11-11 | 12,730.00 | 15,750.00 | 12,450.00 | 15,000.00 | 15,000.00 | 13,584,100 |
| 2024-11-08 | 10,600.00 | 13,000.00 | 9,930.00 | 12,120.00 | 12,120.00 | 16,824,529 |
| 2024-11-07 | 12,250.00 | 13,990.00 | 10,050.00 | 10,070.00 | 10,070.00 | 17,658,100 |
← NewerPage 8 of 8 · 474 trading days
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.