TOVIS Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	4,910.58	4,976.17	4,744.42	4,775.03	7,043.86	91,135
2023-04-04	5,085.49	5,085.49	4,831.87	4,897.47	7,224.48	66,811
2023-04-03	5,006.78	5,111.73	4,901.84	5,085.49	7,501.85	118,091
2023-03-31	5,234.17	5,308.50	5,050.51	5,072.37	7,482.49	90,690
2023-03-30	5,286.64	5,321.62	5,137.97	5,242.91	7,734.06	91,004
2023-03-29	5,006.78	5,308.50	4,941.19	5,238.54	7,727.61	213,295
2023-03-28	4,849.37	4,993.67	4,792.52	4,941.19	7,288.98	61,471
2023-03-27	4,831.87	4,853.74	4,753.16	4,827.50	7,121.27	50,565
2023-03-24	4,853.74	4,910.58	4,713.81	4,827.50	7,121.27	57,836
2023-03-23	4,670.08	4,949.94	4,670.08	4,801.26	7,082.57	102,190
2023-03-22	4,805.64	4,844.99	4,670.08	4,740.05	6,992.26	64,488
2023-03-21	4,626.36	4,818.76	4,626.36	4,740.05	6,992.26	58,385
2023-03-20	4,656.96	4,744.42	4,582.63	4,626.36	6,824.55	55,623
2023-03-17	4,613.24	4,731.30	4,556.39	4,696.32	6,927.76	54,532
2023-03-16	4,604.49	4,674.46	4,451.45	4,600.12	6,785.85	68,990
2023-03-15	4,621.98	4,775.03	4,591.37	4,652.59	6,863.25	94,275
2023-03-14	4,853.74	4,853.74	4,499.55	4,508.29	6,650.39	183,141
2023-03-13	4,858.11	4,879.97	4,709.44	4,858.11	7,166.42	109,713
2023-03-10	5,124.85	5,172.95	4,884.35	4,945.57	7,295.43	110,030
2023-03-09	4,936.82	5,072.37	4,897.47	5,041.77	7,437.34	64,286
2023-03-08	5,024.27	5,085.49	4,910.58	4,980.55	7,347.03	80,895
2023-03-07	4,818.76	5,081.12	4,726.93	5,033.02	7,424.44	204,195
2023-03-06	4,748.79	4,849.37	4,700.69	4,818.76	7,108.37	74,068
2023-03-03	4,766.28	4,866.86	4,700.69	4,748.79	7,005.16	127,892
2023-03-02	4,818.76	4,941.19	4,630.73	4,766.28	7,030.96	195,232
2023-02-28	4,884.35	4,884.35	4,722.56	4,810.01	7,095.47	198,285
2023-02-27	4,971.80	5,019.90	4,871.23	4,884.35	7,205.13	85,558
2023-02-24	5,221.05	5,221.05	4,906.21	4,971.80	7,334.13	183,432
2023-02-23	5,225.42	5,234.17	5,111.73	5,216.67	7,695.36	102,769
2023-02-22	5,194.81	5,365.35	5,107.36	5,168.57	7,624.40	207,119
2023-02-21	5,225.42	5,369.72	5,046.14	5,216.67	7,695.36	230,734
2023-02-20	5,076.75	5,212.30	4,998.04	5,203.56	7,676.01	189,537
2023-02-17	4,963.06	5,107.36	4,949.94	5,094.24	7,514.75	138,058
2023-02-16	5,046.14	5,094.24	4,919.33	5,046.14	7,443.79	90,666
2023-02-15	5,116.10	5,116.10	4,919.33	5,046.14	7,443.79	132,195
2023-02-14	5,015.53	5,177.32	4,963.06	5,072.37	7,482.49	154,721
2023-02-13	4,980.55	5,019.90	4,831.87	5,015.53	7,398.64	138,764
2023-02-10	4,941.19	5,190.44	4,844.99	4,989.29	7,359.94	347,695
2023-02-09	4,705.06	4,958.68	4,683.20	4,932.45	7,276.08	256,149
2023-02-08	4,661.34	4,713.81	4,573.88	4,696.32	6,927.76	62,854
2023-02-07	4,604.49	4,621.98	4,477.68	4,613.24	6,805.20	92,122
2023-02-06	4,613.24	4,635.10	4,547.65	4,604.49	6,792.30	45,121
2023-02-03	4,691.95	4,691.95	4,565.14	4,635.10	6,837.45	56,374
2023-02-02	4,635.10	4,661.34	4,565.14	4,630.73	6,831.00	61,415
2023-02-01	4,630.73	4,687.57	4,512.66	4,573.88	6,747.15	72,536
2023-01-31	4,447.07	4,687.57	4,398.97	4,630.73	6,831.00	149,111
2023-01-30	4,635.10	4,635.10	4,416.46	4,447.07	6,560.08	99,251
2023-01-27	4,696.32	4,740.05	4,595.75	4,635.10	6,837.45	110,372
2023-01-26	4,477.68	4,700.69	4,477.68	4,621.98	6,818.10	174,779
2023-01-25	4,543.27	4,547.65	4,425.21	4,477.68	6,605.24	70,690
2023-01-20	4,350.87	4,438.33	4,346.50	4,372.74	6,450.43	47,810
2023-01-19	4,359.62	4,416.46	4,329.01	4,394.60	6,482.68	32,644
2023-01-18	4,416.46	4,438.33	4,315.89	4,438.33	6,547.18	50,584
2023-01-17	4,460.19	4,503.92	4,372.74	4,460.19	6,579.43	61,517
2023-01-16	4,259.05	4,460.19	4,250.30	4,438.33	6,547.18	108,872
2023-01-13	4,355.25	4,416.46	4,250.30	4,285.28	6,321.42	68,678
2023-01-12	4,355.25	4,416.46	4,294.03	4,355.25	6,424.62	67,610
2023-01-11	4,267.79	4,363.99	4,237.18	4,355.25	6,424.62	66,278
2023-01-10	4,289.65	4,350.87	4,228.44	4,263.42	6,289.17	33,726
2023-01-09	4,254.67	4,416.46	4,224.06	4,289.65	6,327.87	60,506

← NewerPage 15 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.