TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 3,629.37 | 3,629.37 | 3,520.05 | 3,550.66 | 5,181.18 | 32,080 |
| 2022-10-13 | 3,476.33 | 3,607.51 | 3,428.23 | 3,555.03 | 5,187.56 | 35,681 |
| 2022-10-12 | 3,498.19 | 3,550.66 | 3,445.72 | 3,485.07 | 5,085.47 | 19,394 |
| 2022-10-11 | 3,520.05 | 3,533.17 | 3,423.85 | 3,493.82 | 5,098.23 | 31,191 |
| 2022-10-07 | 3,598.76 | 3,598.76 | 3,546.29 | 3,559.41 | 5,193.94 | 11,119 |
| 2022-10-06 | 3,541.92 | 3,590.02 | 3,524.43 | 3,563.78 | 5,200.32 | 22,603 |
| 2022-10-05 | 3,616.25 | 3,616.25 | 3,441.34 | 3,520.05 | 5,136.52 | 23,420 |
| 2022-10-04 | 3,533.17 | 3,563.78 | 3,511.31 | 3,524.43 | 5,142.90 | 22,813 |
| 2022-09-30 | 3,498.19 | 3,541.92 | 3,428.23 | 3,485.07 | 5,085.47 | 49,419 |
| 2022-09-29 | 3,716.83 | 3,751.81 | 3,506.93 | 3,541.92 | 5,168.42 | 79,373 |
| 2022-09-28 | 3,778.04 | 3,922.34 | 3,603.14 | 3,655.61 | 5,334.32 | 121,696 |
| 2022-09-27 | 3,782.42 | 3,834.89 | 3,743.06 | 3,782.42 | 5,519.36 | 40,300 |
| 2022-09-26 | 3,808.65 | 3,843.64 | 3,729.94 | 3,782.42 | 5,519.36 | 61,074 |
| 2022-09-23 | 3,830.52 | 3,869.87 | 3,804.28 | 3,865.50 | 5,640.60 | 19,978 |
| 2022-09-22 | 3,791.16 | 3,874.24 | 3,782.42 | 3,874.24 | 5,653.36 | 18,686 |
| 2022-09-21 | 3,839.26 | 3,931.09 | 3,821.77 | 3,852.38 | 5,621.46 | 29,723 |
| 2022-09-20 | 3,804.28 | 3,843.64 | 3,782.42 | 3,826.14 | 5,583.17 | 19,281 |
| 2022-09-19 | 3,848.01 | 3,856.75 | 3,760.55 | 3,804.28 | 5,551.27 | 52,383 |
| 2022-09-16 | 3,848.01 | 3,891.74 | 3,821.77 | 3,852.38 | 5,621.46 | 37,866 |
| 2022-09-15 | 3,931.09 | 3,931.09 | 3,848.01 | 3,882.99 | 5,666.12 | 21,303 |
| 2022-09-14 | 3,848.01 | 3,917.97 | 3,808.65 | 3,882.99 | 5,666.12 | 32,013 |
| 2022-09-13 | 3,966.07 | 3,987.94 | 3,939.84 | 3,957.33 | 5,774.59 | 24,796 |
| 2022-09-08 | 3,957.33 | 3,996.68 | 3,935.46 | 3,957.33 | 5,774.59 | 21,629 |
| 2022-09-07 | 3,979.19 | 4,018.55 | 3,878.62 | 3,957.33 | 5,774.59 | 56,209 |
| 2022-09-06 | 3,935.46 | 4,066.65 | 3,922.34 | 3,961.70 | 5,780.97 | 162,385 |
| 2022-09-05 | 3,830.52 | 3,935.46 | 3,808.65 | 3,848.01 | 5,615.07 | 54,611 |
| 2022-09-02 | 3,826.14 | 3,882.99 | 3,813.03 | 3,830.52 | 5,589.55 | 27,604 |
| 2022-09-01 | 3,909.23 | 3,913.60 | 3,826.14 | 3,834.89 | 5,595.93 | 23,862 |
| 2022-08-31 | 3,904.85 | 3,952.95 | 3,891.74 | 3,926.72 | 5,729.93 | 35,153 |
| 2022-08-30 | 3,769.30 | 3,944.21 | 3,769.30 | 3,900.48 | 5,691.64 | 44,665 |
| 2022-08-29 | 3,721.20 | 3,804.28 | 3,712.45 | 3,799.91 | 5,544.89 | 21,179 |
| 2022-08-26 | 3,852.38 | 3,896.11 | 3,839.26 | 3,839.26 | 5,602.31 | 32,596 |
| 2022-08-25 | 3,834.89 | 3,869.87 | 3,821.77 | 3,848.01 | 5,615.07 | 34,361 |
| 2022-08-24 | 3,756.18 | 3,848.01 | 3,756.18 | 3,834.89 | 5,595.93 | 24,400 |
| 2022-08-23 | 3,764.93 | 3,799.91 | 3,734.32 | 3,782.42 | 5,519.36 | 32,055 |
| 2022-08-22 | 3,799.91 | 3,826.14 | 3,769.30 | 3,795.54 | 5,538.51 | 30,911 |
| 2022-08-19 | 3,830.52 | 3,830.52 | 3,769.30 | 3,804.28 | 5,551.27 | 44,577 |
| 2022-08-18 | 3,778.04 | 3,817.40 | 3,734.32 | 3,804.28 | 5,551.27 | 68,939 |
| 2022-08-17 | 3,839.26 | 3,843.64 | 3,729.94 | 3,808.65 | 5,557.65 | 86,254 |
| 2022-08-16 | 3,957.33 | 3,970.44 | 3,782.42 | 3,834.89 | 5,595.93 | 88,566 |
| 2022-08-12 | 3,935.46 | 3,987.94 | 3,887.36 | 3,948.58 | 5,761.83 | 82,594 |
| 2022-08-11 | 4,119.12 | 4,119.12 | 3,843.64 | 3,917.97 | 5,717.17 | 216,690 |
| 2022-08-10 | 4,040.41 | 4,136.61 | 4,009.80 | 4,044.78 | 5,902.21 | 70,846 |
| 2022-08-09 | 4,071.02 | 4,079.76 | 3,979.19 | 4,031.66 | 5,883.07 | 35,864 |
| 2022-08-08 | 4,224.06 | 4,224.06 | 4,022.92 | 4,071.02 | 5,940.49 | 75,750 |
| 2022-08-05 | 4,097.25 | 4,219.69 | 4,053.53 | 4,175.96 | 6,093.63 | 124,706 |
| 2022-08-04 | 4,071.02 | 4,149.73 | 4,044.78 | 4,097.25 | 5,978.78 | 70,322 |
| 2022-08-03 | 4,001.05 | 4,079.76 | 3,961.70 | 4,062.27 | 5,927.73 | 49,489 |
| 2022-08-02 | 4,066.65 | 4,066.65 | 3,996.68 | 4,001.05 | 5,838.40 | 44,664 |
| 2022-08-01 | 4,001.05 | 4,084.14 | 3,952.95 | 4,044.78 | 5,902.21 | 69,323 |
| 2022-07-29 | 3,957.33 | 4,018.55 | 3,957.33 | 3,979.19 | 5,806.50 | 25,716 |
| 2022-07-28 | 3,987.94 | 4,049.15 | 3,952.95 | 3,974.82 | 5,800.12 | 29,731 |
| 2022-07-27 | 3,926.72 | 3,983.56 | 3,926.72 | 3,966.07 | 5,787.36 | 33,221 |
| 2022-07-26 | 3,952.95 | 3,979.19 | 3,922.34 | 3,944.21 | 5,755.45 | 30,328 |
| 2022-07-25 | 3,944.21 | 4,001.05 | 3,917.97 | 3,952.95 | 5,768.21 | 34,952 |
| 2022-07-22 | 4,018.55 | 4,018.55 | 3,939.84 | 3,944.21 | 5,755.45 | 25,120 |
| 2022-07-21 | 3,957.33 | 4,009.80 | 3,926.72 | 3,974.82 | 5,800.12 | 29,601 |
| 2022-07-20 | 3,979.19 | 4,005.43 | 3,939.84 | 3,957.33 | 5,774.59 | 25,516 |
| 2022-07-19 | 3,961.70 | 3,992.31 | 3,891.74 | 3,966.07 | 5,787.36 | 20,295 |
| 2022-07-18 | 3,957.33 | 3,996.68 | 3,913.60 | 3,961.70 | 5,780.97 | 41,755 |
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.