TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 7,534.23 | 7,591.07 | 7,420.53 | 7,433.65 | 11,244.32 | 24,302 |
| 2025-09-18 | 7,420.53 | 7,604.19 | 7,350.57 | 7,577.95 | 11,462.59 | 48,572 |
| 2025-09-17 | 7,394.30 | 7,394.30 | 7,289.35 | 7,306.84 | 11,052.51 | 29,768 |
| 2025-09-16 | 7,368.06 | 7,420.53 | 7,315.59 | 7,376.81 | 11,158.33 | 21,518 |
| 2025-09-15 | 7,416.16 | 7,433.65 | 7,271.86 | 7,372.43 | 11,151.72 | 48,346 |
| 2025-09-12 | 7,464.26 | 7,464.26 | 7,337.45 | 7,372.43 | 11,151.72 | 41,521 |
| 2025-09-11 | 7,477.38 | 7,481.75 | 7,376.81 | 7,433.65 | 11,244.32 | 17,186 |
| 2025-09-10 | 7,634.80 | 7,643.54 | 7,438.03 | 7,442.40 | 11,257.55 | 41,454 |
| 2025-09-09 | 7,700.39 | 7,700.39 | 7,573.58 | 7,630.43 | 11,541.96 | 21,970 |
| 2025-09-08 | 7,687.27 | 8,163.90 | 7,521.11 | 7,739.74 | 11,707.32 | 64,919 |
| 2025-09-05 | 7,652.29 | 7,726.63 | 7,551.72 | 7,591.07 | 11,482.44 | 35,194 |
| 2025-09-04 | 7,407.42 | 7,564.83 | 7,389.93 | 7,455.52 | 11,277.39 | 18,359 |
| 2025-09-03 | 7,302.47 | 7,381.18 | 7,193.15 | 7,372.43 | 11,151.72 | 24,085 |
| 2025-09-02 | 7,302.47 | 7,302.47 | 7,131.93 | 7,245.62 | 10,959.91 | 15,467 |
| 2025-09-01 | 7,354.94 | 7,354.94 | 7,140.68 | 7,210.64 | 10,906.99 | 29,753 |
| 2025-08-29 | 7,564.83 | 7,586.70 | 7,385.55 | 7,429.28 | 11,237.71 | 26,530 |
| 2025-08-28 | 7,494.87 | 7,704.76 | 7,494.87 | 7,560.46 | 11,436.14 | 25,646 |
| 2025-08-27 | 7,564.83 | 7,564.83 | 7,455.52 | 7,494.87 | 11,336.92 | 19,914 |
| 2025-08-26 | 7,499.24 | 7,599.82 | 7,468.63 | 7,538.60 | 11,403.06 | 14,136 |
| 2025-08-25 | 7,643.54 | 7,643.54 | 7,490.50 | 7,538.60 | 11,403.06 | 25,374 |
| 2025-08-22 | 7,577.95 | 7,674.15 | 7,451.14 | 7,542.97 | 11,409.68 | 24,907 |
| 2025-08-21 | 7,731.00 | 7,731.00 | 7,564.83 | 7,621.68 | 11,528.74 | 42,319 |
| 2025-08-20 | 7,328.71 | 7,647.92 | 7,254.37 | 7,647.92 | 11,568.42 | 91,166 |
| 2025-08-19 | 7,319.96 | 7,564.83 | 7,289.35 | 7,455.52 | 11,277.39 | 53,039 |
| 2025-08-18 | 7,433.65 | 7,499.24 | 7,293.72 | 7,324.33 | 11,078.96 | 32,038 |
| 2025-08-14 | 7,542.97 | 7,551.72 | 7,337.45 | 7,433.65 | 11,244.32 | 38,300 |
| 2025-08-13 | 7,595.44 | 7,626.05 | 7,433.65 | 7,542.97 | 11,409.68 | 47,881 |
| 2025-08-12 | 7,735.37 | 7,783.47 | 7,542.97 | 7,542.97 | 11,409.68 | 46,706 |
| 2025-08-11 | 7,761.61 | 7,870.93 | 7,608.56 | 7,761.61 | 11,740.39 | 53,514 |
| 2025-08-08 | 7,739.74 | 7,936.52 | 7,687.27 | 7,761.61 | 11,740.39 | 88,313 |
| 2025-08-07 | 7,433.65 | 7,752.86 | 7,389.93 | 7,678.53 | 11,614.72 | 149,004 |
| 2025-08-06 | 7,420.53 | 7,551.72 | 7,350.57 | 7,411.79 | 11,211.25 | 83,702 |
| 2025-08-05 | 6,961.40 | 7,429.28 | 6,878.31 | 7,319.96 | 11,072.35 | 230,185 |
| 2025-08-04 | 6,655.31 | 6,887.06 | 6,607.21 | 6,825.84 | 10,324.93 | 24,682 |
| 2025-08-01 | 6,943.91 | 6,948.28 | 6,677.17 | 6,685.91 | 10,113.27 | 59,727 |
| 2025-07-31 | 7,053.22 | 7,096.95 | 6,943.91 | 6,974.52 | 10,549.82 | 37,501 |
| 2025-07-30 | 7,005.12 | 7,026.99 | 6,930.79 | 6,987.63 | 10,569.66 | 30,990 |
| 2025-07-29 | 7,026.99 | 7,040.11 | 6,803.98 | 6,961.40 | 10,529.98 | 50,393 |
| 2025-07-28 | 7,162.54 | 7,162.54 | 6,996.38 | 7,005.12 | 10,596.12 | 33,749 |
| 2025-07-25 | 7,180.03 | 7,241.25 | 7,118.82 | 7,153.80 | 10,821.00 | 34,941 |
| 2025-07-24 | 7,258.74 | 7,258.74 | 7,092.58 | 7,171.29 | 10,847.46 | 58,258 |
| 2025-07-23 | 7,223.76 | 7,258.74 | 7,127.56 | 7,232.51 | 10,940.06 | 26,811 |
| 2025-07-22 | 7,403.04 | 7,403.04 | 7,162.54 | 7,188.78 | 10,873.92 | 46,554 |
| 2025-07-21 | 7,368.06 | 7,389.93 | 7,245.62 | 7,363.69 | 11,138.49 | 62,664 |
| 2025-07-18 | 7,258.74 | 7,464.26 | 7,258.74 | 7,311.22 | 11,059.12 | 130,249 |
| 2025-07-17 | 7,149.42 | 7,180.03 | 6,992.01 | 7,131.93 | 10,787.93 | 65,533 |
| 2025-07-16 | 7,250.00 | 7,250.00 | 6,978.89 | 7,075.09 | 10,701.95 | 73,409 |
| 2025-07-15 | 7,136.31 | 7,280.61 | 7,136.31 | 7,280.61 | 11,012.82 | 40,788 |
| 2025-07-14 | 7,201.90 | 7,236.88 | 7,105.70 | 7,232.51 | 10,940.06 | 63,444 |
| 2025-07-11 | 7,298.10 | 7,302.47 | 7,149.42 | 7,175.66 | 10,854.08 | 69,465 |
| 2025-07-10 | 7,158.17 | 7,315.59 | 7,114.44 | 7,145.05 | 10,807.78 | 102,724 |
| 2025-07-09 | 6,948.28 | 7,162.54 | 6,869.57 | 7,131.93 | 10,787.93 | 85,736 |
| 2025-07-08 | 6,843.33 | 6,983.26 | 6,795.23 | 6,908.92 | 10,450.60 | 76,755 |
| 2025-07-07 | 6,873.94 | 6,895.81 | 6,738.39 | 6,865.20 | 10,384.46 | 59,666 |
| 2025-07-04 | 6,904.55 | 6,957.02 | 6,817.10 | 6,878.31 | 10,404.30 | 69,631 |
| 2025-07-03 | 6,865.20 | 6,987.63 | 6,856.45 | 6,930.79 | 10,483.68 | 74,008 |
| 2025-07-02 | 6,825.84 | 6,917.67 | 6,672.80 | 6,913.30 | 10,457.22 | 58,922 |
| 2025-07-01 | 6,755.88 | 6,860.82 | 6,685.91 | 6,812.72 | 10,305.09 | 79,233 |
| 2025-06-30 | 6,677.17 | 6,769.00 | 6,563.48 | 6,755.88 | 10,219.10 | 118,942 |
| 2025-06-27 | 6,524.12 | 6,690.29 | 6,480.40 | 6,655.31 | 10,066.97 | 101,014 |
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.