TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3,869.87 | 3,966.07 | 3,834.89 | 3,957.33 | 5,774.59 | 31,980 |
| 2022-07-14 | 3,804.28 | 3,952.95 | 3,804.28 | 3,891.74 | 5,678.88 | 23,298 |
| 2022-07-13 | 3,817.40 | 3,891.74 | 3,725.57 | 3,856.75 | 5,627.84 | 29,383 |
| 2022-07-12 | 3,939.84 | 3,952.95 | 3,791.16 | 3,817.40 | 5,570.41 | 71,111 |
| 2022-07-11 | 3,996.68 | 4,009.80 | 3,865.50 | 3,992.31 | 5,825.64 | 71,785 |
| 2022-07-08 | 4,014.17 | 4,062.27 | 3,974.82 | 3,979.19 | 5,806.50 | 51,516 |
| 2022-07-07 | 3,948.58 | 4,022.92 | 3,935.46 | 4,014.17 | 5,857.54 | 65,094 |
| 2022-07-06 | 3,992.31 | 4,101.63 | 3,926.72 | 3,944.21 | 5,755.45 | 207,548 |
| 2022-07-05 | 3,917.97 | 4,197.83 | 3,830.52 | 3,948.58 | 5,761.83 | 796,783 |
| 2022-07-04 | 3,804.28 | 3,891.74 | 3,778.04 | 3,826.14 | 5,583.17 | 37,776 |
| 2022-07-01 | 3,900.48 | 3,922.34 | 3,791.16 | 3,804.28 | 5,551.27 | 62,191 |
| 2022-06-30 | 3,865.50 | 3,904.85 | 3,830.52 | 3,869.87 | 5,646.98 | 18,363 |
| 2022-06-29 | 3,839.26 | 3,935.46 | 3,791.16 | 3,904.85 | 5,698.02 | 20,576 |
| 2022-06-28 | 3,865.50 | 3,992.31 | 3,826.14 | 3,861.13 | 5,634.22 | 45,995 |
| 2022-06-27 | 3,882.99 | 3,952.95 | 3,830.52 | 3,887.36 | 5,672.50 | 45,105 |
| 2022-06-24 | 3,629.37 | 3,882.99 | 3,629.37 | 3,874.24 | 5,653.36 | 59,390 |
| 2022-06-23 | 3,703.71 | 3,764.93 | 3,520.05 | 3,712.45 | 5,417.27 | 172,417 |
| 2022-06-22 | 3,900.48 | 3,966.07 | 3,690.59 | 3,690.59 | 5,385.37 | 101,050 |
| 2022-06-21 | 3,900.48 | 3,974.82 | 3,869.87 | 3,891.74 | 5,678.88 | 47,128 |
| 2022-06-20 | 4,110.37 | 4,110.37 | 3,821.77 | 3,909.23 | 5,704.41 | 91,921 |
| 2022-06-17 | 3,926.72 | 4,084.14 | 3,852.38 | 4,084.14 | 5,959.64 | 96,176 |
| 2022-06-16 | 4,158.47 | 4,175.96 | 3,979.19 | 3,987.94 | 5,819.26 | 63,107 |
| 2022-06-15 | 4,114.75 | 4,180.34 | 4,022.92 | 4,110.37 | 5,997.92 | 114,366 |
| 2022-06-14 | 4,022.92 | 4,149.73 | 3,926.72 | 4,145.35 | 6,048.97 | 142,006 |
| 2022-06-13 | 4,228.44 | 4,254.67 | 4,066.65 | 4,075.39 | 5,946.87 | 157,191 |
| 2022-06-10 | 4,355.25 | 4,569.51 | 4,329.01 | 4,355.25 | 6,355.24 | 162,934 |
| 2022-06-09 | 4,460.19 | 4,482.06 | 4,333.38 | 4,416.46 | 6,444.57 | 121,545 |
| 2022-06-08 | 4,569.51 | 4,613.24 | 4,394.60 | 4,460.19 | 6,508.38 | 94,207 |
| 2022-06-07 | 4,482.06 | 4,591.37 | 4,416.46 | 4,569.51 | 6,667.90 | 88,438 |
| 2022-06-03 | 4,613.24 | 4,635.10 | 4,460.19 | 4,547.65 | 6,636.00 | 88,520 |
| 2022-06-02 | 4,503.92 | 4,635.10 | 4,482.06 | 4,591.37 | 6,699.81 | 216,060 |
| 2022-05-31 | 4,460.19 | 4,547.65 | 4,368.36 | 4,503.92 | 6,572.19 | 92,706 |
| 2022-05-30 | 4,482.06 | 4,525.78 | 4,416.46 | 4,460.19 | 6,508.38 | 121,019 |
| 2022-05-27 | 4,329.01 | 4,525.78 | 4,307.15 | 4,394.60 | 6,412.67 | 251,027 |
| 2022-05-26 | 4,320.26 | 4,320.26 | 4,241.55 | 4,289.65 | 6,259.53 | 77,628 |
| 2022-05-25 | 4,180.34 | 4,280.91 | 4,110.37 | 4,254.67 | 6,208.49 | 80,644 |
| 2022-05-24 | 4,241.55 | 4,241.55 | 4,071.02 | 4,106.00 | 5,991.54 | 46,444 |
| 2022-05-23 | 4,298.40 | 4,355.25 | 4,171.59 | 4,197.83 | 6,125.54 | 68,398 |
| 2022-05-20 | 4,224.06 | 4,342.13 | 4,224.06 | 4,298.40 | 6,272.29 | 41,046 |
| 2022-05-19 | 4,175.96 | 4,294.03 | 4,132.24 | 4,241.55 | 6,189.34 | 47,054 |
| 2022-05-18 | 4,342.13 | 4,416.46 | 4,259.05 | 4,263.42 | 6,221.25 | 89,895 |
| 2022-05-17 | 4,206.57 | 4,342.13 | 4,206.57 | 4,324.64 | 6,310.58 | 119,674 |
| 2022-05-16 | 4,154.10 | 4,285.28 | 4,154.10 | 4,206.57 | 6,138.30 | 123,995 |
| 2022-05-13 | 4,014.17 | 4,149.73 | 4,014.17 | 4,132.24 | 6,029.82 | 50,543 |
| 2022-05-12 | 4,044.78 | 4,175.96 | 4,014.17 | 4,049.15 | 5,908.59 | 117,914 |
| 2022-05-11 | 3,843.64 | 4,175.96 | 3,843.64 | 4,071.02 | 5,940.49 | 215,789 |
| 2022-05-10 | 3,917.97 | 3,917.97 | 3,773.67 | 3,887.36 | 5,672.50 | 123,269 |
| 2022-05-09 | 3,996.68 | 4,040.41 | 3,935.46 | 3,952.95 | 5,768.21 | 109,548 |
| 2022-05-06 | 3,966.07 | 4,031.66 | 3,917.97 | 3,996.68 | 5,832.02 | 55,790 |
| 2022-05-04 | 4,097.25 | 4,132.24 | 3,961.70 | 4,018.55 | 5,863.92 | 113,018 |
| 2022-05-03 | 4,049.15 | 4,145.35 | 4,049.15 | 4,092.88 | 5,972.40 | 86,238 |
| 2022-05-02 | 4,018.55 | 4,049.15 | 3,983.56 | 4,049.15 | 5,908.59 | 71,530 |
| 2022-04-29 | 4,101.63 | 4,106.00 | 4,040.41 | 4,049.15 | 5,908.59 | 55,337 |
| 2022-04-28 | 4,084.14 | 4,101.63 | 3,996.68 | 4,084.14 | 5,959.64 | 87,923 |
| 2022-04-27 | 4,088.51 | 4,092.88 | 3,983.56 | 4,084.14 | 5,959.64 | 158,069 |
| 2022-04-26 | 4,197.83 | 4,219.69 | 4,127.86 | 4,145.35 | 6,048.97 | 111,668 |
| 2022-04-25 | 4,311.52 | 4,311.52 | 4,145.35 | 4,154.10 | 6,061.73 | 187,513 |
| 2022-04-22 | 4,460.19 | 4,482.06 | 4,350.87 | 4,363.99 | 6,368.01 | 102,018 |
| 2022-04-21 | 4,350.87 | 4,460.19 | 4,350.87 | 4,416.46 | 6,444.57 | 98,105 |
| 2022-04-20 | 4,438.33 | 4,460.19 | 4,342.13 | 4,350.87 | 6,348.86 | 161,156 |
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.