TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 4,482.06 | 4,656.96 | 4,372.74 | 4,438.33 | 6,476.48 | 306,892 |
| 2022-04-18 | 4,394.60 | 4,547.65 | 4,355.25 | 4,482.06 | 6,540.29 | 156,688 |
| 2022-04-15 | 4,394.60 | 4,460.19 | 4,346.50 | 4,394.60 | 6,412.67 | 77,982 |
| 2022-04-14 | 4,416.46 | 4,416.46 | 4,329.01 | 4,416.46 | 6,444.57 | 104,854 |
| 2022-04-13 | 4,329.01 | 4,438.33 | 4,272.16 | 4,394.60 | 6,412.67 | 128,708 |
| 2022-04-12 | 4,482.06 | 4,503.92 | 4,311.52 | 4,324.64 | 6,310.58 | 215,017 |
| 2022-04-11 | 4,591.37 | 4,656.96 | 4,482.06 | 4,525.78 | 6,604.09 | 72,952 |
| 2022-04-08 | 4,525.78 | 4,635.10 | 4,438.33 | 4,591.37 | 6,699.81 | 113,254 |
| 2022-04-07 | 4,613.24 | 4,635.10 | 4,460.19 | 4,503.92 | 6,572.19 | 137,098 |
| 2022-04-06 | 4,635.10 | 4,678.83 | 4,569.51 | 4,656.96 | 6,795.52 | 121,143 |
| 2022-04-05 | 4,744.42 | 4,766.28 | 4,635.10 | 4,678.83 | 6,827.42 | 150,279 |
| 2022-04-04 | 4,722.56 | 4,788.15 | 4,635.10 | 4,722.56 | 6,891.23 | 323,403 |
| 2022-04-01 | 4,525.78 | 4,722.56 | 4,438.33 | 4,656.96 | 6,795.52 | 410,055 |
| 2022-03-31 | 4,438.33 | 4,525.78 | 4,416.46 | 4,525.78 | 6,604.09 | 87,773 |
| 2022-03-30 | 4,503.92 | 4,569.51 | 4,416.46 | 4,416.46 | 6,444.57 | 143,216 |
| 2022-03-29 | 4,656.96 | 4,700.69 | 4,416.46 | 4,460.19 | 6,508.38 | 341,756 |
| 2022-03-28 | 4,503.92 | 4,591.37 | 4,416.46 | 4,460.19 | 6,508.38 | 162,146 |
| 2022-03-25 | 4,547.65 | 4,547.65 | 4,438.33 | 4,503.92 | 6,572.19 | 116,573 |
| 2022-03-24 | 4,372.74 | 4,547.65 | 4,350.87 | 4,503.92 | 6,572.19 | 107,161 |
| 2022-03-23 | 4,416.46 | 4,503.92 | 4,329.01 | 4,394.60 | 6,412.67 | 182,776 |
| 2022-03-22 | 4,372.74 | 4,416.46 | 4,215.32 | 4,394.60 | 6,412.67 | 333,523 |
| 2022-03-21 | 4,547.65 | 4,547.65 | 4,394.60 | 4,394.60 | 6,412.67 | 206,574 |
| 2022-03-18 | 4,359.62 | 4,678.83 | 4,320.26 | 4,591.37 | 6,699.81 | 578,513 |
| 2022-03-17 | 4,394.60 | 4,460.19 | 4,298.40 | 4,350.87 | 6,348.86 | 78,906 |
| 2022-03-16 | 4,259.05 | 4,416.46 | 4,206.57 | 4,350.87 | 6,348.86 | 136,443 |
| 2022-03-15 | 4,219.69 | 4,482.06 | 4,193.45 | 4,210.95 | 6,144.68 | 100,921 |
| 2022-03-14 | 4,416.46 | 4,460.19 | 4,197.83 | 4,285.28 | 6,253.15 | 86,407 |
| 2022-03-11 | 4,416.46 | 4,525.78 | 4,368.36 | 4,416.46 | 6,444.57 | 99,577 |
| 2022-03-10 | 4,224.06 | 4,438.33 | 4,206.57 | 4,416.46 | 6,444.57 | 183,547 |
| 2022-03-08 | 4,197.83 | 4,219.69 | 4,101.63 | 4,167.22 | 6,080.87 | 158,735 |
| 2022-03-07 | 4,372.74 | 4,438.33 | 4,189.08 | 4,254.67 | 6,208.49 | 148,784 |
| 2022-03-04 | 4,525.78 | 4,547.65 | 4,363.99 | 4,438.33 | 6,476.48 | 209,051 |
| 2022-03-03 | 4,259.05 | 4,591.37 | 4,245.93 | 4,591.37 | 6,699.81 | 533,855 |
| 2022-03-02 | 4,167.22 | 4,294.03 | 4,167.22 | 4,254.67 | 6,208.49 | 122,789 |
| 2022-02-28 | 4,197.83 | 4,232.81 | 4,140.98 | 4,219.69 | 6,157.44 | 105,908 |
| 2022-02-25 | 4,241.55 | 4,285.28 | 4,197.83 | 4,224.06 | 6,163.82 | 99,478 |
| 2022-02-24 | 4,259.05 | 4,294.03 | 4,097.25 | 4,140.98 | 6,042.59 | 267,092 |
| 2022-02-23 | 4,359.62 | 4,438.33 | 4,280.91 | 4,342.13 | 6,336.10 | 152,014 |
| 2022-02-22 | 4,394.60 | 4,547.65 | 4,263.42 | 4,298.40 | 6,272.29 | 357,288 |
| 2022-02-21 | 4,503.92 | 4,678.83 | 4,460.19 | 4,525.78 | 6,604.09 | 167,754 |
| 2022-02-18 | 4,613.24 | 4,766.28 | 4,416.46 | 4,591.37 | 6,699.81 | 253,485 |
| 2022-02-17 | 4,591.37 | 4,963.06 | 4,547.65 | 4,722.56 | 6,891.23 | 646,752 |
| 2022-02-16 | 4,635.10 | 4,635.10 | 4,416.46 | 4,503.92 | 6,572.19 | 151,997 |
| 2022-02-15 | 4,635.10 | 4,744.42 | 4,438.33 | 4,438.33 | 6,476.48 | 232,926 |
| 2022-02-14 | 5,137.97 | 5,247.28 | 4,613.24 | 4,700.69 | 6,859.32 | 697,128 |
| 2022-02-11 | 4,897.47 | 5,137.97 | 4,656.96 | 4,831.87 | 7,050.75 | 317,951 |
| 2022-02-10 | 4,963.06 | 5,159.83 | 4,875.60 | 4,919.33 | 7,178.36 | 440,521 |
| 2022-02-09 | 4,963.06 | 5,006.78 | 4,700.69 | 4,919.33 | 7,178.36 | 318,690 |
| 2022-02-08 | 4,984.92 | 5,006.78 | 4,766.28 | 4,897.47 | 7,146.46 | 259,422 |
| 2022-02-07 | 5,116.10 | 5,291.01 | 4,941.19 | 4,984.92 | 7,274.07 | 504,343 |
| 2022-02-04 | 4,438.33 | 5,159.83 | 4,372.74 | 5,159.83 | 7,529.30 | 920,038 |
| 2022-02-03 | 4,372.74 | 4,525.78 | 4,311.52 | 4,416.46 | 6,444.57 | 158,291 |
| 2022-01-28 | 4,036.04 | 4,329.01 | 3,979.19 | 4,285.28 | 6,253.15 | 113,392 |
| 2022-01-27 | 4,294.03 | 4,294.03 | 3,996.68 | 4,027.29 | 5,876.69 | 150,773 |
| 2022-01-26 | 4,175.96 | 4,329.01 | 4,140.98 | 4,184.71 | 6,106.39 | 103,866 |
| 2022-01-25 | 4,298.40 | 4,350.87 | 4,044.78 | 4,193.45 | 6,119.16 | 268,475 |
| 2022-01-24 | 4,302.77 | 4,350.87 | 4,210.95 | 4,289.65 | 6,259.53 | 110,408 |
| 2022-01-21 | 4,460.19 | 4,547.65 | 4,162.85 | 4,346.50 | 6,342.48 | 200,077 |
| 2022-01-20 | 4,503.92 | 4,525.78 | 4,372.74 | 4,482.06 | 6,540.29 | 108,740 |
| 2022-01-19 | 4,368.36 | 4,591.37 | 4,368.36 | 4,525.78 | 6,604.09 | 147,922 |
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.