TOVIS Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	7,053.22	7,276.23	7,018.24	7,267.49	10,720.61	35,038
2023-09-26	7,228.13	7,333.08	7,040.11	7,105.70	10,481.94	45,622
2023-09-25	7,306.84	7,394.30	7,145.05	7,236.88	10,675.45	53,308
2023-09-22	7,254.37	7,451.14	7,245.62	7,302.47	10,772.21	48,169
2023-09-21	7,389.93	7,521.11	7,245.62	7,245.62	10,688.36	75,353
2023-09-20	7,433.65	7,564.83	7,363.69	7,433.65	10,965.72	74,665
2023-09-19	7,678.53	7,739.74	7,433.65	7,433.65	10,965.72	61,192
2023-09-18	7,416.16	7,691.64	7,302.47	7,674.15	11,320.50	115,691
2023-09-15	7,560.46	7,595.44	7,403.04	7,433.65	10,965.72	60,418
2023-09-14	7,494.87	7,647.92	7,416.16	7,521.11	11,094.73	73,053
2023-09-13	7,827.20	7,888.42	7,446.77	7,494.87	11,056.03	154,452
2023-09-12	8,067.70	8,220.75	7,844.69	7,892.79	11,643.02	76,825
2023-09-11	8,067.70	8,072.07	7,884.04	8,015.23	11,823.63	66,835
2023-09-08	7,796.59	8,111.43	7,765.98	8,015.23	11,823.63	104,053
2023-09-07	8,037.09	8,037.09	7,752.86	7,800.96	11,507.56	121,902
2023-09-06	7,988.99	8,058.95	7,827.20	7,910.28	11,668.82	98,120
2023-09-05	7,984.62	8,128.92	7,652.29	8,058.95	11,888.13	315,744
2023-09-04	8,526.84	8,548.70	8,037.09	8,045.84	11,868.78	177,608
2023-09-01	8,526.84	8,649.27	8,395.65	8,417.52	12,417.07	131,689
2023-08-31	8,513.72	8,658.02	8,413.15	8,513.72	12,558.98	143,588
2023-08-30	8,526.84	8,609.92	8,382.54	8,513.72	12,558.98	178,744
2023-08-29	8,264.47	8,583.68	8,120.17	8,526.84	12,578.33	234,198
2023-08-28	7,870.93	8,400.03	7,787.84	8,286.34	12,223.56	442,120
2023-08-25	7,984.62	8,163.90	7,481.75	7,630.43	11,255.99	289,162
2023-08-24	7,870.93	8,172.64	7,398.67	7,945.26	11,720.42	504,272
2023-08-23	7,258.74	7,599.82	7,162.54	7,455.52	10,997.98	113,480
2023-08-22	7,162.54	7,302.47	7,096.95	7,254.37	10,701.26	77,287
2023-08-21	7,258.74	7,258.74	7,075.09	7,158.17	10,559.35	69,150
2023-08-18	7,376.81	7,507.99	7,180.03	7,267.49	10,720.61	124,444
2023-08-17	6,948.28	7,507.99	6,699.03	7,398.67	10,914.12	263,933
2023-08-16	6,900.18	7,035.73	6,751.51	6,948.28	10,249.73	165,145
2023-08-14	7,022.62	7,145.05	6,856.45	6,970.14	10,281.98	96,139
2023-08-11	6,930.79	7,184.41	6,873.94	6,974.52	10,288.43	109,290
2023-08-10	6,734.01	7,302.47	6,716.52	7,031.36	10,372.28	330,666
2023-08-09	6,664.05	6,799.61	6,602.83	6,734.01	9,933.66	104,568
2023-08-08	6,790.86	6,812.72	6,528.50	6,602.83	9,740.14	130,209
2023-08-07	6,690.29	6,865.20	6,572.22	6,790.86	10,017.51	136,764
2023-08-04	6,734.01	6,873.94	6,423.55	6,729.64	9,927.21	343,633
2023-08-03	5,859.47	6,777.74	5,662.69	6,664.05	9,830.45	807,039
2023-08-02	5,815.74	6,030.00	5,793.88	5,859.47	8,643.57	106,726
2023-08-01	5,758.89	5,837.60	5,597.10	5,820.11	8,585.52	106,042
2023-07-31	5,907.57	5,960.04	5,649.58	5,763.27	8,501.66	92,377
2023-07-28	5,903.19	5,973.16	5,859.47	5,890.08	8,688.72	45,803
2023-07-27	5,911.94	6,078.10	5,776.39	5,990.65	8,837.08	82,771
2023-07-26	6,051.87	6,113.09	5,706.42	5,911.94	8,720.98	144,786
2023-07-25	6,078.10	6,121.83	5,981.90	6,069.36	8,953.19	68,501
2023-07-24	6,161.19	6,161.19	5,903.19	6,034.38	8,901.59	126,019
2023-07-21	5,903.19	5,973.16	5,824.49	5,898.82	8,701.62	51,468
2023-07-20	5,981.90	6,016.89	5,780.76	5,973.16	8,811.28	89,381
2023-07-19	6,209.29	6,248.64	5,811.37	5,903.19	8,708.07	168,091
2023-07-18	6,209.29	6,266.13	6,139.32	6,209.29	9,159.60	41,538
2023-07-17	6,296.74	6,296.74	5,995.02	6,213.66	9,166.05	82,675
2023-07-14	6,331.72	6,401.69	6,143.70	6,253.01	9,224.11	56,045
2023-07-13	6,301.11	6,432.30	6,139.32	6,331.72	9,340.22	98,149
2023-07-12	5,995.02	6,309.86	5,960.04	6,301.11	9,295.06	151,103
2023-07-11	6,121.83	6,156.81	5,872.59	5,946.92	8,772.58	136,893
2023-07-10	6,340.47	6,445.41	6,003.77	6,121.83	9,030.60	93,997
2023-07-07	6,366.70	6,554.73	6,165.56	6,340.47	9,353.12	128,756
2023-07-06	6,292.37	6,576.60	6,156.81	6,366.70	9,391.82	208,176
2023-07-05	6,279.25	6,340.47	6,152.44	6,187.42	9,127.35	54,977

← NewerPage 13 of 21 · 1,204 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.