TOVIS Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	7,302.47	7,315.59	7,166.92	7,175.66	10,689.95	32,744
2023-12-27	7,061.97	7,389.93	7,061.97	7,302.47	10,878.87	111,792
2023-12-26	7,171.29	7,258.74	7,088.21	7,136.31	10,527.09	63,193
2023-12-22	7,158.17	7,241.25	7,083.83	7,162.54	10,565.80	48,566
2023-12-21	7,206.27	7,302.47	7,022.62	7,153.80	10,552.90	108,353
2023-12-20	7,171.29	7,276.23	7,131.93	7,236.88	10,675.45	74,873
2023-12-19	7,346.20	7,346.20	7,175.66	7,180.03	10,591.60	39,481
2023-12-18	6,878.31	7,503.62	6,878.31	7,324.33	10,804.46	173,244
2023-12-15	6,978.89	6,987.63	6,777.74	6,860.82	10,120.72	134,076
2023-12-14	7,258.74	7,376.81	6,865.20	6,987.63	10,307.78	163,660
2023-12-13	7,127.56	7,324.33	6,996.38	7,219.39	10,649.65	95,964
2023-12-12	7,289.35	7,385.55	7,061.97	7,153.80	10,552.90	65,138
2023-12-11	7,127.56	7,442.40	7,127.56	7,324.33	10,804.46	90,331
2023-12-08	7,250.00	7,328.71	7,057.60	7,127.56	10,514.19	108,956
2023-12-07	7,280.61	7,398.67	7,197.52	7,250.00	10,694.81	67,350
2023-12-06	7,429.28	7,564.83	7,215.02	7,368.06	10,868.97	106,472
2023-12-05	7,621.68	7,621.68	7,389.93	7,429.28	10,959.27	131,047
2023-12-04	7,652.29	7,827.20	7,481.75	7,621.68	11,243.09	105,711
2023-12-01	7,643.54	7,722.25	7,529.85	7,713.51	11,378.55	98,855
2023-11-30	7,805.34	7,866.55	7,634.80	7,639.17	11,268.89	79,575
2023-11-29	7,639.17	7,862.18	7,516.73	7,809.71	11,520.46	112,073
2023-11-28	7,713.51	7,879.67	7,591.07	7,639.17	11,268.89	106,616
2023-11-27	8,137.66	8,137.66	7,713.51	7,726.63	11,397.90	188,070
2023-11-24	8,002.11	8,321.32	7,980.24	8,137.66	12,004.24	128,935
2023-11-23	8,303.83	8,421.89	7,993.36	8,002.11	11,804.28	200,564
2023-11-22	7,608.56	8,448.13	7,556.09	8,238.24	12,152.60	671,643
2023-11-21	7,591.07	7,949.64	7,516.73	7,626.05	11,249.54	185,062
2023-11-20	7,284.98	7,591.07	7,284.98	7,499.24	11,062.48	148,742
2023-11-17	7,486.13	7,534.23	7,193.15	7,223.76	10,656.10	72,992
2023-11-16	7,556.09	7,617.31	7,324.33	7,411.79	10,933.47	69,400
2023-11-15	7,267.49	7,595.44	7,232.51	7,551.72	11,139.89	157,881
2023-11-14	7,101.32	7,271.86	7,057.60	7,149.42	10,546.45	85,601
2023-11-13	7,319.96	7,359.32	7,013.87	7,083.83	10,449.69	129,509
2023-11-10	7,490.50	7,547.34	7,284.98	7,319.96	10,798.01	94,177
2023-11-09	7,831.57	7,862.18	7,499.24	7,582.33	11,185.04	87,061
2023-11-08	7,626.05	8,015.23	7,455.52	7,713.51	11,378.55	277,556
2023-11-07	7,704.76	7,765.98	7,455.52	7,608.56	11,223.74	64,576
2023-11-06	7,682.90	7,910.28	7,503.62	7,626.05	11,249.54	156,518
2023-11-03	7,394.30	7,849.06	7,140.68	7,674.15	11,320.50	175,225
2023-11-02	7,289.35	7,433.65	7,245.62	7,346.20	10,836.72	82,934
2023-11-01	7,503.62	7,560.46	7,215.02	7,215.02	10,643.20	106,500
2023-10-31	7,455.52	7,564.83	7,302.47	7,438.03	10,972.17	49,459
2023-10-30	7,346.20	7,490.50	7,280.61	7,438.03	10,972.17	62,185
2023-10-27	7,319.96	7,389.93	7,162.54	7,359.32	10,856.07	45,279
2023-10-26	7,175.66	7,376.81	7,053.22	7,276.23	10,733.51	77,826
2023-10-25	7,389.93	7,516.73	7,223.76	7,363.69	10,862.52	70,065
2023-10-24	7,193.15	7,394.30	6,983.26	7,280.61	10,739.96	69,226
2023-10-23	7,455.52	7,516.73	7,184.41	7,193.15	10,610.95	50,180
2023-10-20	7,223.76	7,595.44	7,197.52	7,455.52	10,997.98	81,469
2023-10-19	7,333.08	7,564.83	7,267.49	7,354.94	10,849.62	87,108
2023-10-18	7,731.00	7,761.61	7,516.73	7,564.83	11,159.24	80,752
2023-10-17	7,215.02	7,761.61	7,215.02	7,731.00	11,404.35	150,188
2023-10-16	7,110.07	7,258.74	6,873.94	7,153.80	10,552.90	77,304
2023-10-13	7,166.92	7,271.86	7,000.75	7,110.07	10,488.39	56,913
2023-10-12	6,926.41	7,346.20	6,852.08	7,175.66	10,585.15	68,826
2023-10-11	6,633.44	6,882.69	6,633.44	6,847.71	10,101.37	50,712
2023-10-10	6,782.11	6,856.45	6,572.22	6,615.95	9,759.49	63,407
2023-10-06	6,559.11	6,856.45	6,559.11	6,821.47	10,062.66	37,483
2023-10-05	6,917.67	6,983.26	6,672.80	6,685.91	9,862.70	92,390
2023-10-04	7,271.86	7,315.59	6,830.21	6,891.43	10,165.87	91,135

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.