TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-19 | 7,446.77 | 7,499.24 | 7,040.11 | 7,219.39 | 11,170.03 | 48,511 |
| 2026-06-18 | 7,451.14 | 7,529.85 | 7,359.32 | 7,438.03 | 11,508.31 | 19,626 |
| 2026-06-17 | 7,490.50 | 7,739.74 | 7,354.94 | 7,551.72 | 11,684.21 | 32,234 |
| 2026-06-16 | 7,700.39 | 7,822.83 | 7,433.65 | 7,499.24 | 11,603.03 | 37,992 |
| 2026-06-15 | 7,744.12 | 7,870.93 | 7,293.72 | 7,652.29 | 11,839.82 | 18,694 |
| 2026-06-12 | 7,779.10 | 7,870.93 | 7,608.56 | 7,678.53 | 11,880.42 | 16,711 |
| 2026-06-11 | 7,433.65 | 7,700.39 | 7,306.84 | 7,652.29 | 11,839.82 | 17,580 |
| 2026-06-10 | 7,429.28 | 7,599.82 | 7,258.74 | 7,429.28 | 11,494.78 | 28,622 |
| 2026-06-09 | 7,140.68 | 7,525.48 | 7,110.07 | 7,494.87 | 11,596.26 | 31,485 |
| 2026-06-08 | 7,110.07 | 7,276.23 | 6,974.52 | 7,018.24 | 10,858.81 | 41,289 |
| 2026-06-05 | 7,416.16 | 7,647.92 | 7,236.88 | 7,516.73 | 11,630.09 | 55,114 |
| 2026-06-04 | 7,709.13 | 7,849.06 | 7,521.11 | 7,538.60 | 11,663.92 | 39,067 |
| 2026-06-02 | 7,652.29 | 7,870.93 | 7,368.06 | 7,722.25 | 11,948.07 | 46,919 |
| 2026-06-01 | 8,072.07 | 8,216.37 | 7,696.02 | 7,783.47 | 12,042.79 | 36,220 |
| 2026-05-29 | 8,177.02 | 8,662.39 | 8,019.60 | 8,037.09 | 12,435.20 | 36,052 |
| 2026-05-28 | 8,369.42 | 8,369.42 | 7,975.87 | 8,098.31 | 12,529.92 | 24,919 |
| 2026-05-27 | 8,710.49 | 8,811.06 | 8,203.25 | 8,325.69 | 12,881.73 | 45,068 |
| 2026-05-26 | 9,073.43 | 9,160.88 | 8,706.12 | 8,789.20 | 13,598.88 | 50,454 |
| 2026-05-22 | 8,500.60 | 9,007.84 | 8,452.50 | 8,898.52 | 13,768.02 | 99,600 |
| 2026-05-21 | 8,133.29 | 8,435.01 | 8,045.84 | 8,430.64 | 13,044.10 | 34,751 |
| 2026-05-20 | 8,037.09 | 8,150.78 | 7,840.32 | 8,032.72 | 12,428.43 | 25,809 |
| 2026-05-19 | 8,212.00 | 8,260.10 | 7,919.03 | 8,128.92 | 12,577.28 | 25,458 |
| 2026-05-18 | 8,142.04 | 8,386.91 | 7,866.55 | 8,229.49 | 12,732.88 | 65,650 |
| 2026-05-15 | 8,133.29 | 8,330.06 | 7,870.93 | 8,251.35 | 12,766.71 | 52,685 |
| 2026-05-14 | 8,054.58 | 8,216.37 | 8,006.48 | 8,102.68 | 12,536.68 | 18,766 |
| 2026-05-13 | 8,185.76 | 8,216.37 | 7,958.38 | 8,072.07 | 12,489.32 | 36,487 |
| 2026-05-12 | 8,308.20 | 8,382.54 | 8,063.33 | 8,233.86 | 12,739.65 | 57,823 |
| 2026-05-11 | 8,531.21 | 8,592.43 | 8,216.37 | 8,382.54 | 12,969.68 | 41,588 |
| 2026-05-08 | 8,163.90 | 8,789.20 | 8,163.90 | 8,487.48 | 13,132.06 | 102,953 |
| 2026-05-07 | 7,875.30 | 8,246.98 | 7,875.30 | 8,163.90 | 12,631.40 | 50,292 |
| 2026-05-06 | 8,133.29 | 8,137.66 | 7,477.38 | 7,892.79 | 12,211.93 | 44,052 |
| 2026-05-04 | 7,805.34 | 8,089.56 | 7,805.34 | 8,045.84 | 12,448.73 | 58,693 |
| 2026-04-30 | 7,748.49 | 7,770.35 | 7,639.17 | 7,739.74 | 11,975.14 | 33,265 |
| 2026-04-29 | 7,481.75 | 7,757.23 | 7,481.75 | 7,735.37 | 11,968.37 | 25,847 |
| 2026-04-28 | 7,687.27 | 7,722.25 | 7,446.77 | 7,525.48 | 11,643.62 | 42,477 |
| 2026-04-27 | 7,608.56 | 7,669.78 | 7,564.83 | 7,665.41 | 11,860.12 | 32,039 |
| 2026-04-24 | 7,608.56 | 7,634.80 | 7,473.01 | 7,586.70 | 11,738.34 | 41,308 |
| 2026-04-23 | 7,298.10 | 7,630.43 | 7,215.02 | 7,521.11 | 11,636.86 | 111,172 |
| 2026-04-22 | 7,040.11 | 7,298.10 | 6,957.02 | 7,210.64 | 11,156.50 | 33,587 |
| 2026-04-21 | 7,083.83 | 7,123.19 | 6,992.01 | 7,048.85 | 10,906.17 | 21,314 |
| 2026-04-20 | 7,048.85 | 7,114.44 | 6,917.67 | 7,061.97 | 10,926.47 | 29,025 |
| 2026-04-17 | 7,053.22 | 7,083.83 | 6,926.41 | 7,083.83 | 10,960.29 | 14,752 |
| 2026-04-16 | 6,847.71 | 7,057.60 | 6,799.61 | 7,031.36 | 10,879.11 | 45,955 |
| 2026-04-15 | 6,830.21 | 6,895.81 | 6,734.01 | 6,795.23 | 10,513.76 | 48,158 |
| 2026-04-14 | 6,734.01 | 6,821.47 | 6,664.05 | 6,786.49 | 10,500.23 | 36,141 |
| 2026-04-13 | 6,699.03 | 6,725.27 | 6,611.58 | 6,664.05 | 10,310.80 | 21,132 |
| 2026-04-10 | 6,825.84 | 6,891.43 | 6,685.91 | 6,821.47 | 10,554.36 | 16,294 |
| 2026-04-09 | 6,777.74 | 6,777.74 | 6,655.31 | 6,734.01 | 10,419.05 | 9,507 |
| 2026-04-08 | 6,690.29 | 6,755.88 | 6,642.19 | 6,734.01 | 10,419.05 | 14,187 |
| 2026-04-07 | 6,703.41 | 6,703.41 | 6,515.38 | 6,559.11 | 10,148.42 | 14,088 |
| 2026-04-06 | 6,755.88 | 6,838.96 | 6,589.71 | 6,607.21 | 10,222.84 | 23,505 |
| 2026-04-03 | 6,703.41 | 6,834.59 | 6,677.17 | 6,755.88 | 10,452.87 | 11,253 |
| 2026-04-02 | 6,847.71 | 6,847.71 | 6,471.65 | 6,672.80 | 10,324.33 | 26,321 |
| 2026-04-01 | 6,734.01 | 6,869.57 | 6,699.03 | 6,856.45 | 10,608.48 | 14,630 |
| 2026-03-31 | 6,668.42 | 6,720.90 | 6,537.24 | 6,611.58 | 10,229.61 | 19,542 |
| 2026-03-30 | 6,773.37 | 6,773.37 | 6,563.48 | 6,685.91 | 10,344.62 | 31,939 |
| 2026-03-27 | 6,970.14 | 7,005.12 | 6,852.08 | 6,908.92 | 10,689.67 | 19,750 |
| 2026-03-26 | 7,188.78 | 7,188.78 | 6,930.79 | 6,978.89 | 10,797.92 | 16,117 |
| 2026-03-25 | 7,197.52 | 7,254.37 | 7,040.11 | 7,145.05 | 11,055.01 | 22,161 |
| 2026-03-24 | 7,206.27 | 7,210.64 | 6,939.53 | 7,197.52 | 11,136.20 | 24,768 |
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.