TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 6,545.99 | 6,602.83 | 6,375.45 | 6,511.01 | 9,848.70 | 37,077 |
| 2025-06-25 | 6,493.51 | 6,541.61 | 6,427.92 | 6,484.77 | 9,809.02 | 63,463 |
| 2025-06-24 | 6,414.80 | 6,497.89 | 6,357.96 | 6,471.65 | 9,789.17 | 64,125 |
| 2025-06-23 | 6,471.65 | 6,471.65 | 6,253.01 | 6,305.49 | 9,537.83 | 80,154 |
| 2025-06-20 | 6,493.51 | 6,502.26 | 6,384.20 | 6,484.77 | 9,809.02 | 59,038 |
| 2025-06-19 | 6,484.77 | 6,532.87 | 6,340.47 | 6,441.04 | 9,742.87 | 66,762 |
| 2025-06-18 | 6,414.80 | 6,493.51 | 6,340.47 | 6,476.02 | 9,795.79 | 52,992 |
| 2025-06-17 | 6,484.77 | 6,550.36 | 6,366.70 | 6,423.55 | 9,716.42 | 59,548 |
| 2025-06-16 | 6,353.59 | 6,524.12 | 6,353.59 | 6,480.40 | 9,802.40 | 42,567 |
| 2025-06-13 | 6,629.07 | 6,668.42 | 6,349.21 | 6,392.94 | 9,670.12 | 73,228 |
| 2025-06-12 | 6,720.90 | 6,808.35 | 6,585.34 | 6,611.58 | 10,000.83 | 133,231 |
| 2025-06-11 | 6,432.30 | 6,725.27 | 6,427.92 | 6,607.21 | 9,994.22 | 140,281 |
| 2025-06-10 | 6,314.23 | 6,349.21 | 6,187.42 | 6,331.72 | 9,577.52 | 78,320 |
| 2025-06-09 | 6,537.24 | 6,537.24 | 6,073.73 | 6,218.03 | 9,405.54 | 364,262 |
| 2025-06-05 | 6,515.38 | 6,572.22 | 6,462.90 | 6,502.26 | 9,835.47 | 52,972 |
| 2025-06-04 | 6,563.48 | 6,585.34 | 6,445.41 | 6,476.02 | 9,795.79 | 93,205 |
| 2025-06-02 | 6,646.56 | 6,716.52 | 6,458.53 | 6,493.51 | 9,822.24 | 71,271 |
| 2025-05-30 | 6,817.10 | 6,817.10 | 6,629.07 | 6,646.56 | 10,053.75 | 50,393 |
| 2025-05-29 | 6,803.98 | 6,838.96 | 6,725.27 | 6,812.72 | 10,305.09 | 37,996 |
| 2025-05-28 | 6,825.84 | 6,838.96 | 6,694.66 | 6,769.00 | 10,238.95 | 61,973 |
| 2025-05-27 | 6,799.61 | 6,852.08 | 6,703.41 | 6,795.23 | 10,278.63 | 47,630 |
| 2025-05-26 | 6,742.76 | 6,852.08 | 6,685.91 | 6,799.61 | 10,285.25 | 62,153 |
| 2025-05-23 | 6,913.30 | 6,913.30 | 6,694.66 | 6,755.88 | 10,219.10 | 49,290 |
| 2025-05-22 | 7,031.36 | 7,031.36 | 6,790.86 | 6,821.47 | 10,318.32 | 73,058 |
| 2025-05-21 | 7,158.17 | 7,245.62 | 7,000.75 | 7,026.99 | 10,629.19 | 66,416 |
| 2025-05-20 | 7,215.02 | 7,298.10 | 7,105.70 | 7,158.17 | 10,827.62 | 52,614 |
| 2025-05-19 | 7,236.88 | 7,298.10 | 7,114.44 | 7,223.76 | 10,926.83 | 74,435 |
| 2025-05-16 | 7,171.29 | 7,276.23 | 7,057.60 | 7,236.88 | 10,946.68 | 74,886 |
| 2025-05-15 | 6,935.16 | 7,136.31 | 6,869.57 | 7,131.93 | 10,787.93 | 54,135 |
| 2025-05-14 | 6,961.40 | 6,961.40 | 6,821.47 | 6,943.91 | 10,503.52 | 32,371 |
| 2025-05-13 | 6,703.41 | 6,987.63 | 6,672.80 | 6,930.79 | 10,483.68 | 61,308 |
| 2025-05-12 | 6,642.19 | 6,681.54 | 6,493.51 | 6,637.81 | 10,040.52 | 65,105 |
| 2025-05-09 | 6,974.52 | 6,974.52 | 6,563.48 | 6,642.19 | 10,047.13 | 91,800 |
| 2025-05-08 | 6,821.47 | 6,952.65 | 6,777.74 | 6,930.79 | 10,483.68 | 91,348 |
| 2025-05-07 | 6,961.40 | 6,996.38 | 6,703.41 | 6,808.35 | 10,298.47 | 81,313 |
| 2025-05-02 | 7,057.60 | 7,171.29 | 6,974.52 | 7,096.95 | 10,735.02 | 44,807 |
| 2025-04-30 | 7,131.93 | 7,131.93 | 6,852.08 | 6,887.06 | 10,417.53 | 31,639 |
| 2025-04-29 | 7,057.60 | 7,118.82 | 6,983.26 | 7,083.83 | 10,715.18 | 29,223 |
| 2025-04-28 | 7,053.22 | 7,110.07 | 6,935.16 | 6,983.26 | 10,563.05 | 44,622 |
| 2025-04-25 | 6,952.65 | 7,040.11 | 6,904.55 | 6,996.38 | 10,582.89 | 32,642 |
| 2025-04-24 | 6,961.40 | 6,974.52 | 6,847.71 | 6,900.18 | 10,437.37 | 24,092 |
| 2025-04-23 | 6,843.33 | 6,895.81 | 6,808.35 | 6,878.31 | 10,404.30 | 39,988 |
| 2025-04-22 | 6,707.78 | 6,777.74 | 6,690.29 | 6,751.51 | 10,212.49 | 30,736 |
| 2025-04-21 | 6,887.06 | 6,965.77 | 6,716.52 | 6,769.00 | 10,238.95 | 63,143 |
| 2025-04-18 | 6,856.45 | 6,917.67 | 6,694.66 | 6,777.74 | 10,252.17 | 68,905 |
| 2025-04-17 | 6,830.21 | 6,922.04 | 6,782.11 | 6,852.08 | 10,364.62 | 60,572 |
| 2025-04-16 | 7,083.83 | 7,088.21 | 6,908.92 | 6,917.67 | 10,463.83 | 30,489 |
| 2025-04-15 | 7,053.22 | 7,162.54 | 7,026.99 | 7,123.19 | 10,774.70 | 28,421 |
| 2025-04-14 | 7,184.41 | 7,184.41 | 7,000.75 | 7,040.11 | 10,649.03 | 27,134 |
| 2025-04-11 | 6,799.61 | 7,013.87 | 6,799.61 | 6,992.01 | 10,576.28 | 37,840 |
| 2025-04-10 | 6,799.61 | 7,053.22 | 6,615.95 | 6,943.91 | 10,503.52 | 115,518 |
| 2025-04-09 | 6,650.93 | 6,703.41 | 6,484.77 | 6,502.26 | 9,835.47 | 72,109 |
| 2025-04-08 | 7,171.29 | 7,171.29 | 6,646.56 | 6,729.64 | 10,179.42 | 152,673 |
| 2025-04-07 | 7,114.44 | 7,118.82 | 6,672.80 | 6,865.20 | 10,384.46 | 135,177 |
| 2025-04-04 | 7,389.93 | 7,438.03 | 7,123.19 | 7,241.25 | 10,953.29 | 121,604 |
| 2025-04-03 | 7,507.99 | 7,678.53 | 7,416.16 | 7,494.87 | 11,336.92 | 53,412 |
| 2025-04-02 | 7,840.32 | 7,923.40 | 7,700.39 | 7,822.83 | 11,832.99 | 34,139 |
| 2025-04-01 | 7,612.93 | 7,914.65 | 7,612.93 | 7,862.18 | 11,892.52 | 29,473 |
| 2025-03-31 | 7,796.59 | 7,849.06 | 7,612.93 | 7,612.93 | 11,515.51 | 30,913 |
| 2025-03-28 | 8,010.85 | 8,133.29 | 7,875.30 | 7,914.65 | 11,971.89 | 27,638 |
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.