TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 6,126.20 | 6,384.20 | 6,030.00 | 6,301.11 | 9,295.06 | 105,495 |
| 2023-07-03 | 6,218.03 | 6,292.37 | 5,968.79 | 6,099.97 | 8,998.34 | 113,994 |
| 2023-06-30 | 6,064.99 | 6,274.88 | 6,064.99 | 6,200.54 | 9,146.70 | 57,144 |
| 2023-06-29 | 6,064.99 | 6,248.64 | 6,034.38 | 6,165.56 | 9,095.10 | 70,637 |
| 2023-06-28 | 6,187.42 | 6,445.41 | 6,082.48 | 6,130.58 | 9,043.50 | 47,104 |
| 2023-06-27 | 6,366.70 | 6,366.70 | 6,117.46 | 6,187.42 | 9,127.35 | 77,509 |
| 2023-06-26 | 6,248.64 | 6,489.14 | 6,134.95 | 6,366.70 | 9,391.82 | 107,375 |
| 2023-06-23 | 6,371.08 | 6,436.67 | 6,143.70 | 6,248.64 | 9,217.66 | 84,069 |
| 2023-06-22 | 5,955.67 | 6,406.06 | 5,955.67 | 6,366.70 | 9,391.82 | 272,227 |
| 2023-06-21 | 5,859.47 | 6,174.30 | 5,815.74 | 6,034.38 | 8,901.59 | 173,859 |
| 2023-06-20 | 6,021.26 | 6,030.00 | 5,750.15 | 5,859.47 | 8,643.57 | 82,100 |
| 2023-06-19 | 5,789.50 | 6,051.87 | 5,710.79 | 6,021.26 | 8,882.24 | 106,609 |
| 2023-06-16 | 5,758.89 | 5,876.96 | 5,684.56 | 5,811.37 | 8,572.62 | 75,251 |
| 2023-06-15 | 5,995.02 | 6,064.99 | 5,662.69 | 5,750.15 | 8,482.31 | 204,829 |
| 2023-06-14 | 6,082.48 | 6,161.19 | 5,881.33 | 5,995.02 | 8,843.53 | 113,212 |
| 2023-06-13 | 5,780.76 | 6,139.32 | 5,750.15 | 6,051.87 | 8,927.39 | 244,708 |
| 2023-06-12 | 5,605.85 | 5,806.99 | 5,531.51 | 5,780.76 | 8,527.46 | 98,326 |
| 2023-06-09 | 5,798.25 | 5,806.99 | 5,579.61 | 5,601.48 | 8,263.00 | 74,793 |
| 2023-06-08 | 5,640.83 | 5,955.67 | 5,640.83 | 5,706.42 | 8,417.81 | 177,043 |
| 2023-06-07 | 5,592.73 | 5,737.03 | 5,570.87 | 5,693.30 | 8,398.45 | 95,112 |
| 2023-06-05 | 5,557.75 | 5,653.95 | 5,474.67 | 5,592.73 | 8,250.09 | 106,603 |
| 2023-06-02 | 5,522.77 | 5,614.59 | 5,492.16 | 5,557.75 | 8,198.49 | 132,133 |
| 2023-06-01 | 5,120.47 | 5,553.38 | 5,094.24 | 5,505.28 | 8,121.09 | 260,307 |
| 2023-05-31 | 5,172.95 | 5,181.69 | 5,028.65 | 5,094.24 | 7,514.75 | 78,228 |
| 2023-05-30 | 5,037.39 | 5,207.93 | 5,028.65 | 5,159.83 | 7,611.50 | 71,166 |
| 2023-05-26 | 5,124.85 | 5,168.57 | 4,989.29 | 5,037.39 | 7,430.89 | 125,991 |
| 2023-05-25 | 5,465.92 | 5,465.92 | 5,094.24 | 5,124.85 | 7,559.90 | 196,197 |
| 2023-05-24 | 5,492.16 | 5,549.00 | 5,391.58 | 5,426.57 | 8,004.98 | 74,438 |
| 2023-05-23 | 5,492.16 | 5,828.86 | 5,330.37 | 5,496.53 | 8,108.19 | 710,963 |
| 2023-05-22 | 5,308.50 | 5,640.83 | 5,308.50 | 5,452.80 | 8,043.68 | 252,610 |
| 2023-05-19 | 5,286.64 | 5,422.19 | 5,212.30 | 5,308.50 | 7,830.82 | 114,229 |
| 2023-05-18 | 5,339.11 | 5,422.19 | 5,181.69 | 5,291.01 | 7,805.02 | 140,619 |
| 2023-05-17 | 5,334.74 | 5,448.43 | 5,168.57 | 5,308.50 | 7,830.82 | 288,166 |
| 2023-05-16 | 5,203.56 | 5,697.68 | 5,116.10 | 5,339.11 | 7,875.97 | 796,189 |
| 2023-05-15 | 5,225.42 | 5,247.28 | 5,098.61 | 5,181.69 | 7,643.75 | 60,481 |
| 2023-05-12 | 4,923.70 | 5,299.76 | 4,923.70 | 5,221.05 | 7,701.81 | 220,138 |
| 2023-05-11 | 5,050.51 | 5,142.34 | 4,941.19 | 4,980.55 | 7,347.03 | 40,776 |
| 2023-05-10 | 4,853.74 | 5,094.24 | 4,805.64 | 5,050.51 | 7,450.24 | 112,600 |
| 2023-05-09 | 4,923.70 | 4,963.06 | 4,831.87 | 4,871.23 | 7,185.77 | 44,558 |
| 2023-05-08 | 4,858.11 | 4,963.06 | 4,814.38 | 4,897.47 | 7,224.48 | 63,200 |
| 2023-05-04 | 4,936.82 | 4,980.55 | 4,788.15 | 4,853.74 | 7,159.97 | 55,334 |
| 2023-05-03 | 4,587.00 | 4,958.68 | 4,552.02 | 4,897.47 | 7,224.48 | 126,863 |
| 2023-05-02 | 4,626.36 | 4,709.44 | 4,560.76 | 4,591.37 | 6,772.95 | 64,624 |
| 2023-04-28 | 4,726.93 | 4,740.05 | 4,587.00 | 4,626.36 | 6,824.55 | 64,344 |
| 2023-04-27 | 4,582.63 | 4,744.42 | 4,512.66 | 4,726.93 | 6,972.91 | 55,927 |
| 2023-04-26 | 4,626.36 | 4,700.69 | 4,521.41 | 4,595.75 | 6,779.40 | 65,796 |
| 2023-04-25 | 4,569.51 | 4,691.95 | 4,503.92 | 4,582.63 | 6,760.05 | 110,657 |
| 2023-04-24 | 4,573.88 | 4,718.18 | 4,560.76 | 4,569.51 | 6,740.69 | 94,141 |
| 2023-04-21 | 4,761.91 | 4,766.28 | 4,595.75 | 4,635.10 | 6,837.45 | 95,974 |
| 2023-04-20 | 5,054.88 | 5,059.26 | 4,718.18 | 4,766.28 | 7,030.96 | 224,821 |
| 2023-04-19 | 5,028.65 | 5,164.20 | 4,866.86 | 5,054.88 | 7,456.69 | 192,035 |
| 2023-04-18 | 5,072.37 | 5,898.82 | 4,954.31 | 5,019.90 | 7,405.09 | 1,394,341 |
| 2023-04-17 | 4,827.50 | 5,216.67 | 4,779.40 | 5,037.39 | 7,430.89 | 644,251 |
| 2023-04-14 | 4,731.30 | 4,871.23 | 4,674.46 | 4,814.38 | 7,101.92 | 122,740 |
| 2023-04-13 | 4,691.95 | 4,753.16 | 4,569.51 | 4,735.67 | 6,985.81 | 75,547 |
| 2023-04-12 | 4,556.39 | 4,792.52 | 4,512.66 | 4,735.67 | 6,985.81 | 99,247 |
| 2023-04-11 | 4,591.37 | 4,635.10 | 4,477.68 | 4,556.39 | 6,721.34 | 58,028 |
| 2023-04-10 | 4,731.30 | 4,731.30 | 4,477.68 | 4,538.90 | 6,695.54 | 106,959 |
| 2023-04-07 | 4,805.64 | 4,805.64 | 4,621.98 | 4,635.10 | 6,837.45 | 70,171 |
| 2023-04-06 | 4,775.03 | 4,831.87 | 4,709.44 | 4,761.91 | 7,024.51 | 60,474 |
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.