TOVIS Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	7,284.98	7,398.67	7,031.36	7,066.34	10,933.23	39,941
2026-03-20	7,053.22	7,516.73	7,009.50	7,389.93	11,433.89	93,706
2026-03-19	6,878.31	7,031.36	6,878.31	6,974.52	10,791.15	16,541
2026-03-18	7,127.56	7,236.88	7,057.60	7,123.19	11,021.18	28,413
2026-03-17	6,838.96	7,158.17	6,803.98	7,018.24	10,858.81	54,615
2026-03-16	6,760.25	6,812.72	6,681.54	6,803.98	10,527.29	25,890
2026-03-13	6,493.51	6,637.81	6,471.65	6,580.97	10,182.25	115,418
2026-03-12	6,384.20	6,458.53	6,283.62	6,371.08	9,857.50	31,284
2026-03-11	6,314.23	6,484.77	6,215.85	6,392.94	9,891.33	47,133
2026-03-10	6,257.39	6,318.60	6,159.00	6,261.76	9,688.36	43,151
2026-03-09	6,095.60	6,117.46	5,951.29	6,091.22	9,424.50	87,347
2026-03-06	6,353.59	6,511.01	6,104.34	6,301.11	9,749.25	140,830
2026-03-05	6,406.06	6,580.97	6,340.47	6,467.28	10,006.34	82,720
2026-03-04	6,432.30	6,545.99	6,121.83	6,126.20	9,478.62	154,222
2026-03-03	6,764.62	6,773.37	6,563.48	6,602.83	10,216.08	69,012
2026-02-27	6,860.82	6,873.94	6,707.78	6,812.72	10,540.83	67,558
2026-02-26	7,040.11	7,057.60	6,803.98	6,821.47	10,554.36	89,459
2026-02-25	7,197.52	7,258.74	6,996.38	7,044.48	10,899.40	71,830
2026-02-24	7,258.74	7,258.74	7,136.31	7,166.92	11,088.84	37,819
2026-02-23	7,096.95	7,289.35	7,096.95	7,258.74	11,230.92	74,986
2026-02-20	7,031.36	7,114.44	6,957.02	7,057.60	10,919.70	37,748
2026-02-19	6,908.92	7,083.83	6,887.06	7,031.36	10,879.11	34,672
2026-02-13	6,992.01	7,000.75	6,878.31	6,900.18	10,676.14	25,173
2026-02-12	7,096.95	7,162.54	7,018.24	7,053.22	10,912.93	24,534
2026-02-11	6,992.01	7,088.21	6,952.65	7,083.83	10,960.29	50,516
2026-02-10	6,948.28	7,018.24	6,891.43	6,926.41	10,716.73	22,314
2026-02-09	6,852.08	6,952.65	6,847.71	6,935.16	10,730.26	37,846
2026-02-06	6,764.62	6,786.49	6,567.85	6,769.00	10,473.17	39,808
2026-02-05	6,834.59	6,904.55	6,782.11	6,856.45	10,608.48	46,558
2026-02-04	6,821.47	6,957.02	6,817.10	6,935.16	10,730.26	28,271
2026-02-03	6,650.93	6,895.81	6,585.34	6,887.06	10,655.84	53,362
2026-02-02	6,764.62	6,843.33	6,567.85	6,580.97	10,182.25	43,072
2026-01-30	6,900.18	6,970.14	6,760.25	6,821.47	10,554.36	56,906
2026-01-29	7,005.12	7,031.36	6,843.33	6,922.04	10,709.97	55,647
2026-01-28	6,904.55	7,048.85	6,904.55	7,031.36	10,879.11	48,075
2026-01-27	6,935.16	6,974.52	6,803.98	6,904.55	10,682.90	55,559
2026-01-26	6,799.61	6,996.38	6,799.61	6,952.65	10,757.33	57,080
2026-01-23	6,790.86	6,821.47	6,690.29	6,808.35	10,534.06	34,159
2026-01-22	6,742.76	6,895.81	6,707.78	6,790.86	10,507.00	39,451
2026-01-21	6,532.87	6,786.49	6,532.87	6,747.13	10,439.34	58,582
2026-01-20	6,537.24	6,690.29	6,489.14	6,620.32	10,243.14	61,582
2026-01-19	6,537.24	6,602.83	6,515.38	6,563.48	10,155.19	76,551
2026-01-16	6,559.11	6,685.91	6,484.77	6,567.85	10,161.95	79,727
2026-01-15	6,725.27	6,773.37	6,524.12	6,607.21	10,222.84	65,709
2026-01-14	6,799.61	6,821.47	6,611.58	6,734.01	10,419.05	55,740
2026-01-13	6,821.47	6,882.69	6,703.41	6,716.52	10,391.98	57,728
2026-01-12	6,891.43	6,904.55	6,755.88	6,838.96	10,581.42	28,066
2026-01-09	6,585.34	6,908.92	6,541.61	6,882.69	10,649.08	51,963
2026-01-08	6,751.51	6,751.51	6,567.85	6,611.58	10,229.61	20,502
2026-01-07	6,707.78	7,101.32	6,432.30	6,694.66	10,358.15	30,494
2026-01-06	6,729.64	6,729.64	6,585.34	6,707.78	10,378.45	47,295
2026-01-05	6,777.74	6,887.06	6,637.81	6,699.03	10,364.92	38,463
2026-01-02	6,803.98	6,983.26	6,707.78	6,734.01	10,419.05	44,488
2025-12-30	6,865.20	6,900.18	6,782.11	6,843.33	10,588.19	17,405
2025-12-29	6,843.33	6,882.69	6,747.13	6,869.57	10,628.78	29,641
2025-12-26	6,917.67	7,018.24	6,843.33	6,843.33	10,351.39	45,032
2025-12-24	6,834.59	6,926.41	6,812.72	6,878.31	10,404.30	22,783
2025-12-23	6,952.65	6,983.26	6,799.61	6,825.84	10,324.93	44,382
2025-12-22	7,040.11	7,040.11	6,943.91	6,952.65	10,516.75	26,797
2025-12-19	6,970.14	7,057.60	6,847.71	7,040.11	10,649.03	27,782

← NewerPage 3 of 21 · 1,206 trading daysOlder →

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.