TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 7,411.79 | 7,455.52 | 7,162.54 | 7,206.27 | 10,735.55 | 97,399 |
| 2024-03-27 | 7,079.46 | 7,494.87 | 7,079.46 | 7,389.93 | 11,009.15 | 186,727 |
| 2024-03-26 | 6,895.81 | 7,083.83 | 6,825.84 | 7,040.11 | 10,488.01 | 53,175 |
| 2024-03-25 | 6,869.57 | 6,917.67 | 6,838.96 | 6,895.81 | 10,273.04 | 17,062 |
| 2024-03-22 | 6,887.06 | 6,943.91 | 6,734.01 | 6,904.55 | 10,286.07 | 27,040 |
| 2024-03-21 | 6,930.79 | 6,948.28 | 6,720.90 | 6,821.47 | 10,162.29 | 131,092 |
| 2024-03-20 | 7,026.99 | 7,088.21 | 6,817.10 | 6,930.79 | 10,325.15 | 60,209 |
| 2024-03-19 | 7,075.09 | 7,180.03 | 6,900.18 | 7,000.75 | 10,429.38 | 90,443 |
| 2024-03-18 | 7,298.10 | 7,298.10 | 6,948.28 | 7,075.09 | 10,540.12 | 109,928 |
| 2024-03-15 | 7,245.62 | 7,442.40 | 7,166.92 | 7,311.22 | 10,891.90 | 53,683 |
| 2024-03-14 | 7,241.25 | 7,324.33 | 7,184.41 | 7,250.00 | 10,800.69 | 34,670 |
| 2024-03-13 | 7,258.74 | 7,381.18 | 7,219.39 | 7,280.61 | 10,846.29 | 49,350 |
| 2024-03-12 | 7,127.56 | 7,363.69 | 6,930.79 | 7,328.71 | 10,917.95 | 90,362 |
| 2024-03-11 | 6,904.55 | 7,232.51 | 6,865.20 | 7,105.70 | 10,585.72 | 102,319 |
| 2024-03-08 | 7,127.56 | 7,127.56 | 6,751.51 | 6,952.65 | 10,357.72 | 71,983 |
| 2024-03-07 | 6,987.63 | 7,096.95 | 6,952.65 | 7,040.11 | 10,488.01 | 57,782 |
| 2024-03-06 | 6,825.84 | 7,075.09 | 6,825.84 | 7,040.11 | 10,488.01 | 43,265 |
| 2024-03-05 | 6,992.01 | 7,057.60 | 6,882.69 | 6,935.16 | 10,331.67 | 43,129 |
| 2024-03-04 | 6,865.20 | 7,061.97 | 6,865.20 | 7,018.24 | 10,455.44 | 48,950 |
| 2024-02-29 | 6,996.38 | 7,061.97 | 6,830.21 | 6,860.82 | 10,220.92 | 83,654 |
| 2024-02-28 | 7,197.52 | 7,289.35 | 6,926.41 | 7,079.46 | 10,546.64 | 86,568 |
| 2024-02-27 | 7,438.03 | 7,569.21 | 7,140.68 | 7,184.41 | 10,702.98 | 114,661 |
| 2024-02-26 | 7,490.50 | 7,661.03 | 7,486.13 | 7,494.87 | 11,165.50 | 85,757 |
| 2024-02-23 | 7,521.11 | 7,700.39 | 7,324.33 | 7,647.92 | 11,393.50 | 223,401 |
| 2024-02-22 | 7,171.29 | 7,604.19 | 7,158.17 | 7,521.11 | 11,204.58 | 196,404 |
| 2024-02-21 | 6,974.52 | 7,197.52 | 6,974.52 | 7,162.54 | 10,670.41 | 115,619 |
| 2024-02-20 | 6,996.38 | 7,118.82 | 6,904.55 | 7,057.60 | 10,514.07 | 68,771 |
| 2024-02-19 | 7,232.51 | 7,315.59 | 6,926.41 | 6,983.26 | 10,403.32 | 87,570 |
| 2024-02-16 | 7,013.87 | 7,319.96 | 6,904.55 | 7,210.64 | 10,742.07 | 155,950 |
| 2024-02-15 | 6,887.06 | 7,009.50 | 6,887.06 | 6,913.30 | 10,299.09 | 114,342 |
| 2024-02-14 | 6,817.10 | 6,935.16 | 6,690.29 | 6,865.20 | 10,227.44 | 79,788 |
| 2024-02-13 | 6,506.63 | 7,022.62 | 6,449.79 | 6,852.08 | 10,207.89 | 220,462 |
| 2024-02-08 | 6,322.98 | 6,489.14 | 6,231.15 | 6,441.04 | 9,595.55 | 85,320 |
| 2024-02-07 | 6,121.83 | 6,292.37 | 6,099.97 | 6,279.25 | 9,354.52 | 66,217 |
| 2024-02-06 | 6,091.22 | 6,213.66 | 5,925.06 | 6,139.32 | 9,146.06 | 62,377 |
| 2024-02-05 | 6,305.49 | 6,305.49 | 5,999.39 | 6,073.73 | 9,048.35 | 64,736 |
| 2024-02-02 | 6,038.75 | 6,270.50 | 6,038.75 | 6,169.93 | 9,191.67 | 92,964 |
| 2024-02-01 | 6,305.49 | 6,427.92 | 5,916.31 | 6,012.51 | 8,957.15 | 311,795 |
| 2024-01-31 | 6,397.31 | 6,427.92 | 6,283.62 | 6,371.08 | 9,491.32 | 81,896 |
| 2024-01-30 | 6,786.49 | 6,838.96 | 6,371.08 | 6,467.28 | 9,634.64 | 147,250 |
| 2024-01-29 | 6,821.47 | 6,821.47 | 6,685.91 | 6,699.03 | 9,979.89 | 45,109 |
| 2024-01-26 | 6,642.19 | 6,843.33 | 6,576.60 | 6,821.47 | 10,162.29 | 61,237 |
| 2024-01-25 | 6,895.81 | 6,922.04 | 6,611.58 | 6,615.95 | 9,856.12 | 90,274 |
| 2024-01-24 | 7,088.21 | 7,145.05 | 6,646.56 | 6,895.81 | 10,273.04 | 149,131 |
| 2024-01-23 | 7,009.50 | 7,136.31 | 6,935.16 | 7,083.83 | 10,553.15 | 64,494 |
| 2024-01-22 | 7,000.75 | 7,092.58 | 6,865.20 | 7,048.85 | 10,501.04 | 82,806 |
| 2024-01-19 | 7,114.44 | 7,184.41 | 6,865.20 | 6,965.77 | 10,377.27 | 79,784 |
| 2024-01-18 | 7,127.56 | 7,140.68 | 6,952.65 | 7,044.48 | 10,494.52 | 91,765 |
| 2024-01-17 | 7,131.93 | 7,223.76 | 7,005.12 | 7,127.56 | 10,618.29 | 74,698 |
| 2024-01-16 | 7,293.72 | 7,298.10 | 6,996.38 | 7,197.52 | 10,722.52 | 46,755 |
| 2024-01-15 | 7,354.94 | 7,407.42 | 7,131.93 | 7,223.76 | 10,761.61 | 48,970 |
| 2024-01-12 | 7,477.38 | 7,542.97 | 7,346.20 | 7,354.94 | 10,957.04 | 50,227 |
| 2024-01-11 | 7,490.50 | 7,516.73 | 7,324.33 | 7,446.77 | 11,093.84 | 59,293 |
| 2024-01-10 | 7,617.31 | 7,617.31 | 7,433.65 | 7,494.87 | 11,165.50 | 29,764 |
| 2024-01-09 | 7,591.07 | 7,674.15 | 7,534.23 | 7,573.58 | 11,282.75 | 32,429 |
| 2024-01-08 | 7,381.18 | 7,626.05 | 7,368.06 | 7,551.72 | 11,250.18 | 53,648 |
| 2024-01-05 | 7,442.40 | 7,604.19 | 7,398.67 | 7,455.52 | 11,106.87 | 56,332 |
| 2024-01-04 | 7,542.97 | 7,612.93 | 7,302.47 | 7,433.65 | 11,074.30 | 89,735 |
| 2024-01-03 | 7,298.10 | 7,599.82 | 7,258.74 | 7,542.97 | 11,237.15 | 107,142 |
| 2024-01-02 | 7,236.88 | 7,354.94 | 7,175.66 | 7,324.33 | 10,911.44 | 72,088 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 153.0458 KRW |
| 2024-12-27 | 131.1821 KRW |
| 2023-12-27 | 69.9638 KRW |
| 2022-12-28 | 43.7274 KRW |
| 2021-12-29 | 43.7274 KRW |
| 2020-12-29 | 155.1163 KRW |
| 2019-12-27 | 104.9457 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.