TOVIS Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-19	6,970.14	7,057.60	6,847.71	7,040.11	10,649.03	27,782
2025-12-18	6,917.67	6,974.52	6,782.11	6,913.30	10,457.22	27,507
2025-12-17	6,965.77	6,992.01	6,865.20	6,926.41	10,477.06	13,822
2025-12-16	7,066.34	7,083.83	6,873.94	6,891.43	10,424.15	36,513
2025-12-15	6,992.01	7,079.46	6,895.81	7,066.34	10,688.72	25,773
2025-12-12	7,114.44	7,114.44	6,943.91	7,061.97	10,682.10	26,959
2025-12-11	6,952.65	7,149.42	6,900.18	7,127.56	10,781.32	65,014
2025-12-10	6,965.77	6,965.77	6,860.82	6,882.69	10,410.92	28,540
2025-12-09	6,856.45	6,917.67	6,803.98	6,908.92	10,450.60	20,689
2025-12-08	6,790.86	6,860.82	6,699.03	6,856.45	10,371.23	31,025
2025-12-05	6,917.67	6,917.67	6,738.39	6,786.49	10,265.40	29,857
2025-12-04	6,996.38	7,114.44	6,471.65	6,865.20	10,384.46	42,739
2025-12-03	6,760.25	7,057.60	6,690.29	6,952.65	10,516.75	88,893
2025-12-02	6,554.73	6,734.01	6,480.40	6,725.27	10,172.80	47,695
2025-12-01	6,607.21	6,685.91	6,476.02	6,480.40	9,802.40	35,107
2025-11-28	6,423.55	6,703.41	6,344.84	6,607.21	9,994.22	75,239
2025-11-27	6,480.40	6,480.40	6,362.33	6,375.45	9,643.66	21,765
2025-11-26	6,165.56	6,489.14	6,152.44	6,467.28	9,782.56	67,907
2025-11-25	6,113.09	6,248.64	6,060.61	6,121.83	9,260.03	66,558
2025-11-24	6,200.54	6,222.40	6,086.85	6,086.85	9,207.11	46,709
2025-11-21	6,274.88	6,274.88	6,139.32	6,178.68	9,346.01	63,127
2025-11-20	6,441.04	6,445.41	6,327.35	6,375.45	9,643.66	54,652
2025-11-19	6,384.20	6,471.65	6,253.01	6,362.33	9,623.82	60,306
2025-11-18	6,480.40	6,497.89	6,314.23	6,379.82	9,650.27	64,055
2025-11-17	6,716.52	6,755.88	6,493.51	6,515.38	9,855.32	56,832
2025-11-14	6,650.93	6,904.55	6,598.46	6,699.03	10,133.12	93,483
2025-11-13	6,471.65	6,821.47	6,441.04	6,773.37	10,245.56	124,396
2025-11-12	6,126.20	6,484.77	6,126.20	6,471.65	9,789.17	151,130
2025-11-11	6,209.29	6,362.33	6,117.46	6,161.19	9,319.56	128,290
2025-11-10	6,239.90	6,261.76	6,148.07	6,231.15	9,425.39	72,514
2025-11-07	6,554.73	6,668.42	6,060.61	6,222.40	9,412.16	211,670
2025-11-06	6,677.17	7,083.83	6,541.61	6,611.58	10,000.83	224,581
2025-11-05	6,615.95	6,690.29	6,279.25	6,476.02	9,795.79	175,986
2025-11-04	6,559.11	6,699.03	6,471.65	6,642.19	10,047.13	123,520
2025-11-03	6,563.48	6,615.95	6,511.01	6,550.36	9,908.23	108,664
2025-10-31	6,637.81	6,694.66	6,545.99	6,559.11	9,921.46	85,865
2025-10-30	6,860.82	6,957.02	6,559.11	6,637.81	10,040.52	129,430
2025-10-29	6,707.78	6,734.01	6,559.11	6,725.27	10,172.80	79,849
2025-10-28	6,559.11	6,773.37	6,497.89	6,690.29	10,119.89	61,349
2025-10-27	6,620.32	6,620.32	6,497.89	6,511.01	9,848.70	82,379
2025-10-24	6,685.91	6,685.91	6,554.73	6,594.09	9,974.37	49,419
2025-10-23	6,637.81	6,685.91	6,572.22	6,620.32	10,014.06	30,639
2025-10-22	6,615.95	6,690.29	6,480.40	6,690.29	10,119.89	40,374
2025-10-21	6,629.07	6,685.91	6,554.73	6,576.60	9,947.92	73,051
2025-10-20	6,637.81	6,755.88	6,567.85	6,620.32	10,014.06	71,670

← NewerPage 4 of 4 · 225 trading days

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.