TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4,254.67 | 4,416.46 | 4,224.06 | 4,289.65 | 6,327.87 | 60,506 |
| 2023-01-06 | 4,110.37 | 4,350.87 | 4,110.37 | 4,237.18 | 6,250.46 | 88,730 |
| 2023-01-05 | 4,162.85 | 4,162.85 | 4,097.25 | 4,149.73 | 6,121.45 | 37,914 |
| 2023-01-04 | 4,237.18 | 4,241.55 | 4,097.25 | 4,162.85 | 6,140.81 | 92,761 |
| 2023-01-03 | 4,206.57 | 4,307.15 | 4,140.98 | 4,237.18 | 6,250.46 | 97,184 |
| 2023-01-02 | 4,154.10 | 4,438.33 | 4,140.98 | 4,189.08 | 6,179.51 | 293,132 |
| 2022-12-29 | 4,084.14 | 4,193.45 | 3,979.19 | 4,145.35 | 6,115.00 | 54,898 |
| 2022-12-28 | 4,049.15 | 4,140.98 | 3,979.19 | 4,101.63 | 6,050.50 | 36,822 |
| 2022-12-27 | 4,071.02 | 4,101.63 | 4,001.05 | 4,049.15 | 5,908.59 | 56,382 |
| 2022-12-26 | 4,158.47 | 4,158.47 | 4,022.92 | 4,062.27 | 5,927.73 | 43,422 |
| 2022-12-23 | 4,062.27 | 4,158.47 | 3,935.46 | 4,079.76 | 5,953.26 | 80,267 |
| 2022-12-22 | 4,071.02 | 4,127.86 | 4,014.17 | 4,066.65 | 5,934.11 | 59,342 |
| 2022-12-21 | 3,979.19 | 4,101.63 | 3,944.21 | 4,044.78 | 5,902.21 | 66,927 |
| 2022-12-20 | 4,036.04 | 4,110.37 | 3,926.72 | 4,005.43 | 5,844.78 | 31,734 |
| 2022-12-19 | 4,175.96 | 4,175.96 | 4,018.55 | 4,066.65 | 5,934.11 | 42,225 |
| 2022-12-16 | 4,066.65 | 4,175.96 | 4,066.65 | 4,127.86 | 6,023.44 | 11,769 |
| 2022-12-15 | 4,154.10 | 4,193.45 | 4,110.37 | 4,140.98 | 6,042.59 | 27,584 |
| 2022-12-14 | 4,219.69 | 4,232.81 | 4,136.61 | 4,175.96 | 6,093.63 | 67,123 |
| 2022-12-13 | 4,001.05 | 4,171.59 | 3,983.56 | 4,127.86 | 6,023.44 | 72,693 |
| 2022-12-12 | 3,983.56 | 4,005.43 | 3,922.34 | 4,001.05 | 5,838.40 | 23,596 |
| 2022-12-09 | 4,049.15 | 4,049.15 | 3,948.58 | 3,974.82 | 5,800.12 | 26,144 |
| 2022-12-08 | 3,996.68 | 4,049.15 | 3,957.33 | 4,018.55 | 5,863.92 | 45,019 |
| 2022-12-07 | 4,005.43 | 4,071.02 | 3,979.19 | 3,996.68 | 5,832.02 | 65,128 |
| 2022-12-06 | 4,031.66 | 4,167.22 | 3,979.19 | 4,066.65 | 5,934.11 | 98,682 |
| 2022-12-05 | 4,040.41 | 4,285.28 | 3,979.19 | 4,079.76 | 5,953.26 | 278,472 |
| 2022-12-02 | 4,022.92 | 4,027.29 | 3,979.19 | 3,992.31 | 5,825.64 | 23,139 |
| 2022-12-01 | 4,022.92 | 4,036.04 | 3,966.07 | 4,022.92 | 5,870.31 | 38,698 |
| 2022-11-30 | 3,987.94 | 4,036.04 | 3,970.44 | 3,987.94 | 5,819.26 | 20,002 |
| 2022-11-29 | 3,939.84 | 3,992.31 | 3,904.85 | 3,987.94 | 5,819.26 | 17,453 |
| 2022-11-28 | 3,974.82 | 3,974.82 | 3,878.62 | 3,939.84 | 5,749.07 | 17,244 |
| 2022-11-25 | 3,952.95 | 3,979.19 | 3,900.48 | 3,944.21 | 5,755.45 | 18,346 |
| 2022-11-24 | 3,887.36 | 3,952.95 | 3,861.13 | 3,935.46 | 5,742.69 | 34,285 |
| 2022-11-23 | 3,852.38 | 3,900.48 | 3,826.14 | 3,887.36 | 5,672.50 | 21,338 |
| 2022-11-22 | 3,839.26 | 3,896.11 | 3,834.89 | 3,834.89 | 5,595.93 | 15,837 |
| 2022-11-21 | 3,891.74 | 3,891.74 | 3,813.03 | 3,878.62 | 5,659.74 | 20,989 |
| 2022-11-18 | 3,861.13 | 3,935.46 | 3,813.03 | 3,891.74 | 5,678.88 | 54,905 |
| 2022-11-17 | 3,887.36 | 3,909.23 | 3,804.28 | 3,856.75 | 5,627.84 | 59,636 |
| 2022-11-16 | 3,891.74 | 3,957.33 | 3,865.50 | 3,874.24 | 5,653.36 | 39,638 |
| 2022-11-15 | 3,891.74 | 3,900.48 | 3,826.14 | 3,882.99 | 5,666.12 | 37,578 |
| 2022-11-14 | 3,882.99 | 3,900.48 | 3,839.26 | 3,874.24 | 5,653.36 | 34,065 |
| 2022-11-11 | 3,961.70 | 4,005.43 | 3,813.03 | 3,882.99 | 5,666.12 | 45,247 |
| 2022-11-10 | 3,887.36 | 3,944.21 | 3,848.01 | 3,922.34 | 5,723.55 | 24,407 |
| 2022-11-09 | 3,931.09 | 3,939.84 | 3,839.26 | 3,922.34 | 5,723.55 | 50,085 |
| 2022-11-08 | 3,935.46 | 3,979.19 | 3,896.11 | 3,931.09 | 5,736.31 | 42,441 |
| 2022-11-07 | 3,939.84 | 3,992.31 | 3,817.40 | 3,882.99 | 5,666.12 | 62,672 |
| 2022-11-04 | 3,848.01 | 3,970.44 | 3,830.52 | 3,944.21 | 5,755.45 | 63,081 |
| 2022-11-03 | 3,751.81 | 3,869.87 | 3,716.83 | 3,869.87 | 5,646.98 | 29,956 |
| 2022-11-02 | 3,848.01 | 3,882.99 | 3,782.42 | 3,804.28 | 5,551.27 | 56,699 |
| 2022-11-01 | 3,804.28 | 3,926.72 | 3,747.44 | 3,878.62 | 5,659.74 | 52,574 |
| 2022-10-31 | 3,729.94 | 3,804.28 | 3,699.34 | 3,804.28 | 5,551.27 | 41,232 |
| 2022-10-28 | 3,782.42 | 3,843.64 | 3,721.20 | 3,721.20 | 5,430.03 | 55,044 |
| 2022-10-27 | 3,646.86 | 3,786.79 | 3,646.86 | 3,782.42 | 5,519.36 | 64,456 |
| 2022-10-26 | 3,694.96 | 3,694.96 | 3,594.39 | 3,646.86 | 5,321.56 | 40,927 |
| 2022-10-25 | 3,651.24 | 3,708.08 | 3,598.76 | 3,651.24 | 5,327.94 | 41,476 |
| 2022-10-24 | 3,681.84 | 3,686.22 | 3,563.78 | 3,651.24 | 5,327.94 | 45,006 |
| 2022-10-21 | 3,537.54 | 3,694.96 | 3,537.54 | 3,607.51 | 5,264.13 | 61,133 |
| 2022-10-20 | 3,489.44 | 3,603.14 | 3,450.09 | 3,537.54 | 5,162.04 | 54,361 |
| 2022-10-19 | 3,559.41 | 3,559.41 | 3,458.83 | 3,458.83 | 5,047.19 | 26,400 |
| 2022-10-18 | 3,524.43 | 3,585.64 | 3,463.21 | 3,537.54 | 5,162.04 | 23,123 |
| 2022-10-17 | 3,550.66 | 3,563.78 | 3,493.82 | 3,524.43 | 5,142.90 | 24,497 |
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.