TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 4,569.51 | 4,613.24 | 4,372.74 | 4,482.06 | 6,540.29 | 169,251 |
| 2022-01-17 | 4,525.78 | 4,613.24 | 4,372.74 | 4,569.51 | 6,667.90 | 172,978 |
| 2022-01-14 | 4,613.24 | 4,788.15 | 4,359.62 | 4,525.78 | 6,604.09 | 350,796 |
| 2022-01-13 | 4,482.06 | 4,700.69 | 4,438.33 | 4,656.96 | 6,795.52 | 286,941 |
| 2022-01-12 | 4,237.18 | 4,635.10 | 4,237.18 | 4,460.19 | 6,508.38 | 484,267 |
| 2022-01-11 | 4,254.67 | 4,329.01 | 4,132.24 | 4,237.18 | 6,182.96 | 181,794 |
| 2022-01-10 | 4,329.01 | 4,329.01 | 4,162.85 | 4,311.52 | 6,291.44 | 162,843 |
| 2022-01-07 | 4,158.47 | 4,346.50 | 4,158.47 | 4,280.91 | 6,246.77 | 306,358 |
| 2022-01-06 | 4,040.41 | 4,333.38 | 4,031.66 | 4,154.10 | 6,061.73 | 505,130 |
| 2022-01-05 | 4,005.43 | 4,228.44 | 3,869.87 | 4,154.10 | 6,061.73 | 690,391 |
| 2022-01-04 | 3,882.99 | 4,092.88 | 3,848.01 | 4,005.43 | 5,844.78 | 576,328 |
| 2022-01-03 | 3,795.54 | 3,935.46 | 3,764.93 | 3,882.99 | 5,666.12 | 416,679 |
| 2021-12-30 | 3,646.86 | 3,764.93 | 3,607.51 | 3,747.44 | 5,468.32 | 150,557 |
| 2021-12-29 | 3,537.54 | 3,642.49 | 3,524.43 | 3,638.12 | 5,308.80 | 77,628 |
| 2021-12-28 | 3,594.39 | 3,598.76 | 3,528.80 | 3,550.66 | 5,117.37 | 52,499 |
| 2021-12-27 | 3,541.92 | 3,576.90 | 3,528.80 | 3,576.90 | 5,155.19 | 25,269 |
| 2021-12-24 | 3,524.43 | 3,585.64 | 3,498.19 | 3,541.92 | 5,104.77 | 57,517 |
| 2021-12-23 | 3,476.33 | 3,541.92 | 3,441.34 | 3,524.43 | 5,079.56 | 71,239 |
| 2021-12-22 | 3,520.05 | 3,528.80 | 3,419.48 | 3,454.46 | 4,978.73 | 52,670 |
| 2021-12-21 | 3,489.44 | 3,489.44 | 3,441.34 | 3,489.44 | 5,029.14 | 16,247 |
| 2021-12-20 | 3,471.95 | 3,515.68 | 3,441.34 | 3,489.44 | 5,029.14 | 74,539 |
| 2021-12-17 | 3,476.33 | 3,511.31 | 3,445.72 | 3,502.56 | 5,048.05 | 23,033 |
| 2021-12-16 | 3,524.43 | 3,572.53 | 3,463.21 | 3,493.82 | 5,035.45 | 49,183 |
| 2021-12-15 | 3,471.95 | 3,541.92 | 3,454.46 | 3,520.05 | 5,073.26 | 62,878 |
| 2021-12-14 | 3,476.33 | 3,515.68 | 3,419.48 | 3,485.07 | 5,022.84 | 29,273 |
| 2021-12-13 | 3,498.19 | 3,524.43 | 3,467.58 | 3,485.07 | 5,022.84 | 28,278 |
| 2021-12-10 | 3,524.43 | 3,524.43 | 3,445.72 | 3,476.33 | 5,010.24 | 46,938 |
| 2021-12-09 | 3,524.43 | 3,594.39 | 3,498.19 | 3,528.80 | 5,085.86 | 35,568 |
| 2021-12-08 | 3,520.05 | 3,537.54 | 3,471.95 | 3,498.19 | 5,041.75 | 80,098 |
| 2021-12-07 | 3,485.07 | 3,533.17 | 3,445.72 | 3,489.44 | 5,029.14 | 63,099 |
| 2021-12-06 | 3,410.73 | 3,476.33 | 3,380.13 | 3,454.46 | 4,978.73 | 50,708 |
| 2021-12-03 | 3,393.24 | 3,454.46 | 3,345.14 | 3,441.34 | 4,959.82 | 54,698 |
| 2021-12-02 | 3,270.81 | 3,362.63 | 3,262.06 | 3,345.14 | 4,821.17 | 56,383 |
| 2021-12-01 | 3,301.42 | 3,397.62 | 3,266.43 | 3,301.42 | 4,758.15 | 89,291 |
| 2021-11-30 | 3,419.48 | 3,480.70 | 3,279.55 | 3,301.42 | 4,758.15 | 193,276 |
| 2021-11-29 | 3,436.97 | 3,520.05 | 3,388.87 | 3,406.36 | 4,909.40 | 110,248 |
| 2021-11-26 | 3,607.51 | 3,620.63 | 3,450.09 | 3,480.70 | 5,016.54 | 180,021 |
| 2021-11-25 | 3,638.12 | 3,659.98 | 3,598.76 | 3,598.76 | 5,186.70 | 58,163 |
| 2021-11-24 | 3,607.51 | 3,655.61 | 3,563.78 | 3,616.25 | 5,211.91 | 97,571 |
| 2021-11-23 | 3,734.32 | 3,738.69 | 3,603.14 | 3,616.25 | 5,211.91 | 108,874 |
| 2021-11-22 | 3,900.48 | 3,904.85 | 3,725.57 | 3,747.44 | 5,400.97 | 196,742 |
| 2021-11-19 | 3,625.00 | 3,887.36 | 3,625.00 | 3,887.36 | 5,602.64 | 404,782 |
| 2021-11-18 | 3,677.47 | 3,686.22 | 3,572.53 | 3,642.49 | 5,249.72 | 108,683 |
| 2021-11-17 | 3,734.32 | 3,743.06 | 3,629.37 | 3,712.45 | 5,350.56 | 124,979 |
| 2021-11-16 | 3,900.48 | 3,900.48 | 3,681.84 | 3,708.08 | 5,344.25 | 306,626 |
| 2021-11-15 | 3,651.24 | 3,966.07 | 3,651.24 | 3,900.48 | 5,621.55 | 873,386 |
| 2021-11-12 | 3,563.78 | 3,646.86 | 3,563.78 | 3,642.49 | 5,249.72 | 35,183 |
| 2021-11-11 | 3,581.27 | 3,581.27 | 3,498.19 | 3,572.53 | 5,148.89 | 73,951 |
| 2021-11-10 | 3,659.98 | 3,659.98 | 3,541.92 | 3,585.64 | 5,167.79 | 65,912 |
| 2021-11-09 | 3,686.22 | 3,708.08 | 3,625.00 | 3,664.35 | 5,281.23 | 31,323 |
| 2021-11-08 | 3,594.39 | 3,686.22 | 3,572.53 | 3,664.35 | 5,281.23 | 50,625 |
| 2021-11-05 | 3,655.61 | 3,655.61 | 3,568.15 | 3,572.53 | 5,148.89 | 56,345 |
| 2021-11-04 | 3,716.83 | 3,769.30 | 3,603.14 | 3,655.61 | 5,268.63 | 69,081 |
| 2021-11-03 | 3,760.55 | 3,799.91 | 3,673.10 | 3,716.83 | 5,356.86 | 94,978 |
| 2021-11-02 | 3,743.06 | 3,813.03 | 3,738.69 | 3,760.55 | 5,419.88 | 84,807 |
| 2021-11-01 | 3,729.94 | 3,760.55 | 3,703.71 | 3,751.81 | 5,407.28 | 88,012 |
| 2021-10-29 | 3,795.54 | 3,843.64 | 3,690.59 | 3,716.83 | 5,356.86 | 77,486 |
| 2021-10-28 | 3,773.67 | 3,878.62 | 3,764.93 | 3,791.16 | 5,464.00 | 145,882 |
| 2021-10-27 | 3,756.18 | 3,799.91 | 3,756.18 | 3,773.67 | 5,438.79 | 53,953 |
| 2021-10-26 | 3,725.57 | 3,808.65 | 3,725.57 | 3,782.42 | 5,451.39 | 107,260 |
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.