Stock listing
KRX:393210 Tomatosystem Co., Ltd. (토마토시스템) 주가
Follow Tomatosystem Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:393210
₩3,060.00 KRW -340.00 (-10.0%)
Close on Oct 30, 2026
- Day range
- ₩2,995.00 – ₩3,370.00 KRWOct 30, 2026
- Volume
- 581,827 sharesOct 30, 2026
- Market cap
- ₩45.32B KRWAt the close on Oct 30, 2026 · price × 14.81M shares outstanding
- 52-week range
- ₩1,809.00 – ₩6,630.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩5.77B KRWMedian day 44,922 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:393210 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,060.00 | -340.00 | -10.0% | ₩3,370.00 | ₩3,370.00 | ₩2,995.00 | 581,827 | |
| ₩3,400.00 | -580.00 | -14.6% | ₩4,030.00 | ₩4,160.00 | ₩3,390.00 | 1,310,902 | |
| ₩3,980.00 | -135.00 | -3.3% | ₩4,140.00 | ₩4,250.00 | ₩3,935.00 | 1,586,015 | |
| ₩4,115.00 | +145.00 | +3.7% | ₩3,910.00 | ₩4,645.00 | ₩3,825.00 | 6,995,423 | |
| ₩3,970.00 | +265.00 | +7.2% | ₩3,765.00 | ₩4,305.00 | ₩3,660.00 | 5,924,608 | |
| ₩3,705.00 | -235.00 | -6.0% | ₩3,860.00 | ₩4,180.00 | ₩3,630.00 | 3,251,126 | |
| ₩3,940.00 | +435.00 | +12.4% | ₩3,500.00 | ₩4,205.00 | ₩3,465.00 | 9,567,398 | |
| ₩3,505.00 | +150.00 | +4.5% | ₩3,455.00 | ₩3,770.00 | ₩3,310.00 | 3,375,696 | |
| ₩3,355.00 | +135.00 | +4.2% | ₩3,180.00 | ₩3,740.00 | ₩3,110.00 | 3,821,853 | |
| ₩3,220.00 | -60.00 | -1.8% | ₩3,170.00 | ₩3,240.00 | ₩3,060.00 | 560,399 | |
| ₩3,280.00 | +85.00 | +2.7% | ₩3,450.00 | ₩3,790.00 | ₩3,160.00 | 4,027,369 | |
| ₩3,195.00 | +305.00 | +10.6% | ₩2,780.00 | ₩3,470.00 | ₩2,690.00 | 5,748,736 | |
| ₩2,890.00 | -70.00 | -2.4% | ₩2,960.00 | ₩3,095.00 | ₩2,890.00 | 196,581 | |
| ₩2,960.00 | -160.00 | -5.1% | ₩3,100.00 | ₩3,105.00 | ₩2,835.00 | 238,276 | |
| ₩3,120.00 | -285.00 | -8.4% | ₩3,405.00 | ₩3,410.00 | ₩3,015.00 | 311,602 | |
| ₩3,405.00 | -145.00 | -4.1% | ₩3,660.00 | ₩3,660.00 | ₩3,360.00 | 327,934 | |
| ₩3,550.00 | +10.00 | +0.3% | ₩3,505.00 | ₩3,640.00 | ₩3,480.00 | 373,718 | |
| ₩3,540.00 | +110.00 | +3.2% | ₩3,430.00 | ₩3,580.00 | ₩3,325.00 | 473,189 | |
| ₩3,430.00 | 0.00 | 0.0% | ₩3,520.00 | ₩3,570.00 | ₩3,350.00 | 406,994 | |
| ₩3,430.00 | -5.00 | -0.1% | ₩3,435.00 | ₩3,650.00 | ₩3,290.00 | 965,127 | |
| ₩3,435.00 | -185.00 | -5.1% | ₩3,640.00 | ₩3,950.00 | ₩3,345.00 | 1,792,475 | |
| ₩3,620.00 | -635.00 | -14.9% | ₩3,895.00 | ₩4,280.00 | ₩3,520.00 | 2,469,260 | |
| ₩4,255.00 | +195.00 | +4.8% | ₩3,815.00 | ₩5,050.00 | ₩3,770.00 | 18,184,165 | |
| ₩4,060.00 | +745.00 | +22.5% | ₩3,310.00 | ₩4,305.00 | ₩3,070.00 | 15,207,842 | |
| ₩3,315.00 | +765.00 | +30.0% | ₩2,800.00 | ₩3,315.00 | ₩2,725.00 | 4,435,367 | |
| ₩2,550.00 | +588.00 | +30.0% | ₩1,999.00 | ₩2,550.00 | ₩1,996.00 | 665,609 | |
| ₩1,962.00 | -193.00 | -9.0% | ₩2,160.00 | ₩2,210.00 | ₩1,945.00 | 234,999 | |
| ₩2,155.00 | -25.00 | -1.1% | ₩2,180.00 | ₩2,215.00 | ₩2,150.00 | 31,371 | |
| ₩2,180.00 | -20.00 | -0.9% | ₩2,160.00 | ₩2,200.00 | ₩2,160.00 | 23,360 | |
| ₩2,200.00 | +30.00 | +1.4% | ₩2,190.00 | ₩2,220.00 | ₩2,165.00 | 9,520 | |
| ₩2,170.00 | +20.00 | +0.9% | ₩2,185.00 | ₩2,185.00 | ₩2,110.00 | 9,906 | |
| ₩2,150.00 | -15.00 | -0.7% | ₩2,165.00 | ₩2,180.00 | ₩2,125.00 | 12,154 | |
| ₩2,165.00 | -60.00 | -2.7% | ₩2,225.00 | ₩2,225.00 | ₩2,160.00 | 18,291 | |
| ₩2,225.00 | -60.00 | -2.6% | ₩2,255.00 | ₩2,280.00 | ₩2,220.00 | 25,326 | |
| ₩2,285.00 | 0.00 | 0.0% | ₩2,285.00 | ₩2,300.00 | ₩2,255.00 | 7,633 | |
| ₩2,285.00 | -10.00 | -0.4% | ₩2,285.00 | ₩2,305.00 | ₩2,250.00 | 10,940 | |
| ₩2,295.00 | -10.00 | -0.4% | ₩2,285.00 | ₩2,310.00 | ₩2,240.00 | 10,887 | |
| ₩2,305.00 | -35.00 | -1.5% | ₩2,340.00 | ₩2,395.00 | ₩2,270.00 | 15,728 | |
| ₩2,340.00 | -30.00 | -1.3% | ₩2,370.00 | ₩2,390.00 | ₩2,295.00 | 10,912 | |
| ₩2,370.00 | +10.00 | +0.4% | ₩2,380.00 | ₩2,385.00 | ₩2,305.00 | 11,183 | |
| ₩2,360.00 | +65.00 | +2.8% | ₩2,260.00 | ₩2,460.00 | ₩2,245.00 | 35,107 | |
| ₩2,295.00 | -10.00 | -0.4% | ₩2,310.00 | ₩2,355.00 | ₩2,285.00 | 9,755 | |
| ₩2,305.00 | -35.00 | -1.5% | ₩2,310.00 | ₩2,440.00 | ₩2,300.00 | 15,862 | |
| ₩2,340.00 | -15.00 | -0.6% | ₩2,355.00 | ₩2,480.00 | ₩2,330.00 | 14,309 | |
| ₩2,355.00 | -45.00 | -1.9% | ₩2,320.00 | ₩2,360.00 | ₩2,300.00 | 19,056 | |
| ₩2,400.00 | +25.00 | +1.1% | ₩2,375.00 | ₩2,445.00 | ₩2,300.00 | 25,329 | |
| ₩2,375.00 | -110.00 | -4.4% | ₩2,485.00 | ₩2,490.00 | ₩2,320.00 | 19,698 | |
| ₩2,485.00 | +50.00 | +2.1% | ₩2,490.00 | ₩2,490.00 | ₩2,355.00 | 23,663 | |
| ₩2,435.00 | -50.00 | -2.0% | ₩2,375.00 | ₩2,515.00 | ₩2,375.00 | 14,051 | |
| ₩2,485.00 | -15.00 | -0.6% | ₩2,510.00 | ₩2,560.00 | ₩2,460.00 | 26,525 | |
| ₩2,500.00 | 0.00 | 0.0% | ₩2,500.00 | ₩2,530.00 | ₩2,360.00 | 56,850 | |
| ₩2,500.00 | +10.00 | +0.4% | ₩2,610.00 | ₩2,850.00 | ₩2,450.00 | 375,559 | |
| ₩2,490.00 | -10.00 | -0.4% | ₩2,495.00 | ₩2,550.00 | ₩2,380.00 | 26,179 | |
| ₩2,500.00 | +50.00 | +2.0% | ₩2,380.00 | ₩2,550.00 | ₩2,380.00 | 26,761 | |
| ₩2,450.00 | +115.00 | +4.9% | ₩2,335.00 | ₩2,500.00 | ₩2,335.00 | 22,805 | |
| ₩2,335.00 | -30.00 | -1.3% | ₩2,360.00 | ₩2,480.00 | ₩2,290.00 | 24,777 | |
| ₩2,365.00 | +65.00 | +2.8% | ₩2,305.00 | ₩2,490.00 | ₩2,220.00 | 155,892 | |
| ₩2,300.00 | +5.00 | +0.2% | ₩2,295.00 | ₩2,310.00 | ₩2,250.00 | 24,631 | |
| ₩2,295.00 | +160.00 | +7.5% | ₩2,135.00 | ₩2,305.00 | ₩2,135.00 | 45,232 | |
| ₩2,135.00 | +45.00 | +2.2% | ₩2,155.00 | ₩2,170.00 | ₩2,015.00 | 12,097 | |
| ₩2,090.00 | +140.00 | +7.2% | ₩1,950.00 | ₩2,140.00 | ₩1,950.00 | 38,600 | |
| ₩1,950.00 | +43.00 | +2.3% | ₩1,820.00 | ₩2,000.00 | ₩1,820.00 | 44,611 |
- Ticker
- KRX:393210
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Dec 29, 2025
Tomato System Co Ltd Wins 3 Billion Won Order
Latest news
Tomato System Co Ltd Wins 3 Billion Won Order
Dec 29, 2025
Closed ₩5,140.00 (-0.4%) on Dec 30, 2025
Tomatosystem Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 1 in the last 12 months · 2 in all · newest Dec 29, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Tomatosystem Co., Ltd.