TOVIS Co.Ltd historical data
| 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 |
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.