TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 8,111.43 | 8,177.02 | 8,002.11 | 8,002.11 | 12,104.18 | 24,288 |
| 2025-03-26 | 8,251.35 | 8,264.47 | 8,067.70 | 8,124.54 | 12,289.38 | 22,186 |
| 2025-03-25 | 8,255.73 | 8,400.03 | 8,150.78 | 8,203.25 | 12,408.44 | 103,477 |
| 2025-03-24 | 8,050.21 | 8,181.39 | 7,919.03 | 8,089.56 | 12,236.47 | 45,036 |
| 2025-03-21 | 7,949.64 | 8,041.46 | 7,792.22 | 8,010.85 | 12,117.41 | 48,502 |
| 2025-03-20 | 7,954.01 | 8,045.84 | 7,888.42 | 7,949.64 | 12,024.81 | 49,208 |
| 2025-03-19 | 7,765.98 | 7,936.52 | 7,717.88 | 7,888.42 | 11,932.21 | 35,414 |
| 2025-03-18 | 7,844.69 | 7,844.69 | 7,682.90 | 7,744.12 | 11,713.94 | 23,555 |
| 2025-03-17 | 7,962.75 | 7,962.75 | 7,639.17 | 7,783.47 | 11,773.46 | 75,368 |
| 2025-03-14 | 7,726.63 | 7,919.03 | 7,656.66 | 7,892.79 | 11,938.82 | 52,169 |
| 2025-03-13 | 7,849.06 | 7,888.42 | 7,691.64 | 7,731.00 | 11,694.09 | 59,848 |
| 2025-03-12 | 7,984.62 | 7,984.62 | 7,761.61 | 7,840.32 | 11,859.45 | 84,332 |
| 2025-03-11 | 8,023.97 | 8,085.19 | 7,875.30 | 7,984.62 | 12,077.72 | 38,299 |
| 2025-03-10 | 8,041.46 | 8,181.39 | 7,958.38 | 8,177.02 | 12,368.75 | 38,990 |
| 2025-03-07 | 8,006.48 | 8,177.02 | 7,884.04 | 8,054.58 | 12,183.55 | 60,456 |
| 2025-03-06 | 8,128.92 | 8,242.61 | 8,010.85 | 8,080.82 | 12,223.24 | 52,741 |
| 2025-03-05 | 7,765.98 | 8,076.44 | 7,765.98 | 7,997.74 | 12,097.57 | 54,747 |
| 2025-03-04 | 7,892.79 | 7,897.16 | 7,639.17 | 7,862.18 | 11,892.52 | 69,506 |
| 2025-02-28 | 7,958.38 | 7,984.62 | 7,870.93 | 7,958.38 | 12,038.04 | 104,963 |
| 2025-02-27 | 8,229.49 | 8,260.10 | 8,067.70 | 8,072.07 | 12,210.01 | 43,352 |
| 2025-02-26 | 8,045.84 | 8,373.79 | 8,028.34 | 8,229.49 | 12,448.12 | 99,561 |
| 2025-02-25 | 8,255.73 | 8,255.73 | 7,967.13 | 8,010.85 | 12,117.41 | 97,255 |
| 2025-02-24 | 8,233.86 | 8,522.46 | 8,002.11 | 8,198.88 | 12,401.82 | 147,830 |
| 2025-02-21 | 8,006.48 | 8,351.93 | 8,002.11 | 8,255.73 | 12,487.81 | 83,512 |
| 2025-02-20 | 8,212.00 | 8,264.47 | 7,958.38 | 8,002.11 | 12,104.18 | 80,735 |
| 2025-02-19 | 8,072.07 | 8,264.47 | 8,023.97 | 8,212.00 | 12,421.67 | 92,752 |
| 2025-02-18 | 8,203.25 | 8,299.45 | 7,984.62 | 8,010.85 | 12,117.41 | 82,605 |
| 2025-02-17 | 8,264.47 | 8,325.69 | 8,198.88 | 8,220.75 | 12,434.90 | 41,850 |
| 2025-02-14 | 8,111.43 | 8,330.06 | 8,015.23 | 8,190.14 | 12,388.60 | 59,218 |
| 2025-02-13 | 8,391.28 | 8,461.25 | 7,892.79 | 8,002.11 | 12,104.18 | 170,404 |
| 2025-02-12 | 8,876.66 | 8,876.66 | 8,365.05 | 8,365.05 | 12,653.17 | 113,961 |
| 2025-02-11 | 8,964.11 | 8,964.11 | 8,710.49 | 8,832.93 | 13,360.90 | 34,138 |
| 2025-02-10 | 8,710.49 | 9,051.57 | 8,658.02 | 8,876.66 | 13,427.04 | 95,738 |
| 2025-02-07 | 8,618.66 | 8,832.93 | 8,561.82 | 8,710.49 | 13,175.70 | 45,699 |
| 2025-02-06 | 8,583.68 | 8,697.37 | 8,474.36 | 8,592.43 | 12,997.11 | 47,703 |
| 2025-02-05 | 8,854.79 | 8,985.97 | 8,509.35 | 8,623.04 | 13,043.41 | 93,044 |
| 2025-02-04 | 8,649.27 | 9,095.29 | 8,623.04 | 8,854.79 | 13,393.97 | 94,426 |
| 2025-02-03 | 8,623.04 | 8,723.61 | 8,400.03 | 8,649.27 | 13,083.10 | 33,992 |
| 2025-01-31 | 8,701.75 | 8,854.79 | 8,631.78 | 8,701.75 | 13,162.47 | 32,565 |
| 2025-01-24 | 8,697.37 | 9,051.57 | 8,679.88 | 8,789.20 | 13,294.76 | 29,127 |
| 2025-01-23 | 8,920.38 | 8,985.97 | 8,701.75 | 8,706.12 | 13,169.08 | 45,794 |
| 2025-01-22 | 9,117.16 | 9,160.88 | 8,898.52 | 8,920.38 | 13,493.18 | 43,507 |
| 2025-01-21 | 8,964.11 | 9,139.02 | 8,898.52 | 9,051.57 | 13,691.61 | 35,052 |
| 2025-01-20 | 9,051.57 | 9,117.16 | 8,920.38 | 8,964.11 | 13,559.33 | 40,468 |
| 2025-01-17 | 9,248.34 | 9,292.07 | 8,898.52 | 9,029.70 | 13,658.54 | 129,284 |
| 2025-01-16 | 9,139.02 | 9,292.07 | 8,789.20 | 9,248.34 | 13,989.26 | 114,178 |
| 2025-01-15 | 9,117.16 | 9,335.79 | 9,073.43 | 9,270.20 | 14,022.33 | 64,618 |
| 2025-01-14 | 9,204.61 | 9,292.07 | 9,073.43 | 9,117.16 | 13,790.83 | 52,031 |
| 2025-01-13 | 9,445.11 | 9,466.98 | 9,160.88 | 9,270.20 | 14,022.33 | 55,575 |
| 2025-01-10 | 9,204.61 | 9,379.52 | 9,117.16 | 9,313.93 | 14,088.47 | 49,059 |
| 2025-01-09 | 9,423.25 | 9,466.98 | 9,139.02 | 9,226.47 | 13,956.19 | 58,681 |
| 2025-01-08 | 9,554.43 | 9,554.43 | 9,095.29 | 9,423.25 | 14,253.83 | 146,893 |
| 2025-01-07 | 9,554.43 | 9,598.16 | 9,357.66 | 9,554.43 | 14,452.26 | 49,776 |
| 2025-01-06 | 9,357.66 | 9,663.75 | 9,248.34 | 9,554.43 | 14,452.26 | 174,428 |
| 2025-01-03 | 9,051.57 | 9,335.79 | 8,964.11 | 9,292.07 | 14,055.40 | 89,445 |
| 2025-01-02 | 8,723.61 | 9,248.34 | 8,719.24 | 9,160.88 | 13,856.97 | 107,834 |
| 2024-12-30 | 8,697.37 | 8,942.25 | 8,675.51 | 8,723.61 | 13,195.54 | 33,981 |
| 2024-12-27 | 8,592.43 | 8,942.25 | 8,570.56 | 8,697.37 | 13,155.85 | 76,830 |
| 2024-12-26 | 8,854.79 | 8,876.66 | 8,605.55 | 8,675.51 | 12,924.35 | 102,111 |
| 2024-12-24 | 8,789.20 | 8,964.11 | 8,701.75 | 8,767.34 | 13,061.15 | 44,649 |
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.