TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 8,623.04 | 8,985.97 | 8,456.87 | 8,789.20 | 13,093.73 | 91,074 |
| 2024-12-20 | 8,666.76 | 8,736.73 | 8,500.60 | 8,526.84 | 12,702.87 | 56,914 |
| 2024-12-19 | 8,456.87 | 8,920.38 | 8,421.89 | 8,688.63 | 12,943.90 | 133,931 |
| 2024-12-18 | 8,767.34 | 8,789.20 | 8,408.77 | 8,644.90 | 12,878.75 | 91,115 |
| 2024-12-17 | 7,993.36 | 8,789.20 | 7,827.20 | 8,579.31 | 12,781.04 | 318,595 |
| 2024-12-16 | 7,770.35 | 8,085.19 | 7,656.66 | 7,988.99 | 11,901.61 | 102,174 |
| 2024-12-13 | 7,761.61 | 7,814.08 | 7,669.78 | 7,770.35 | 11,575.90 | 38,258 |
| 2024-12-12 | 7,617.31 | 7,914.65 | 7,617.31 | 7,761.61 | 11,562.87 | 67,309 |
| 2024-12-11 | 7,123.19 | 7,748.49 | 7,123.19 | 7,617.31 | 11,347.90 | 148,408 |
| 2024-12-10 | 6,865.20 | 7,206.27 | 6,865.20 | 7,110.07 | 10,592.24 | 95,568 |
| 2024-12-09 | 7,346.20 | 7,346.20 | 6,856.45 | 6,865.20 | 10,227.44 | 109,677 |
| 2024-12-06 | 7,346.20 | 7,604.19 | 7,289.35 | 7,438.03 | 11,080.81 | 119,524 |
| 2024-12-05 | 7,652.29 | 7,687.27 | 7,289.35 | 7,293.72 | 10,865.84 | 119,449 |
| 2024-12-04 | 7,503.62 | 8,050.21 | 7,289.35 | 7,700.39 | 11,471.67 | 235,328 |
| 2024-12-03 | 7,311.22 | 7,538.60 | 7,306.84 | 7,503.62 | 11,178.52 | 50,338 |
| 2024-12-02 | 7,494.87 | 7,586.70 | 7,166.92 | 7,293.72 | 10,865.84 | 86,044 |
| 2024-11-29 | 7,346.20 | 7,643.54 | 7,158.17 | 7,477.38 | 11,139.44 | 113,060 |
| 2024-11-28 | 7,433.65 | 7,591.07 | 7,293.72 | 7,341.82 | 10,937.50 | 51,953 |
| 2024-11-27 | 7,499.24 | 7,643.54 | 7,464.26 | 7,503.62 | 11,178.52 | 36,756 |
| 2024-11-26 | 7,731.00 | 7,779.10 | 7,446.77 | 7,529.85 | 11,217.61 | 55,402 |
| 2024-11-25 | 7,717.88 | 7,905.91 | 7,630.43 | 7,726.63 | 11,510.75 | 26,019 |
| 2024-11-22 | 7,656.66 | 7,744.12 | 7,656.66 | 7,731.00 | 11,517.27 | 23,607 |
| 2024-11-21 | 7,748.49 | 7,822.83 | 7,586.70 | 7,652.29 | 11,400.01 | 27,080 |
| 2024-11-20 | 7,591.07 | 7,805.34 | 7,569.21 | 7,748.49 | 11,543.32 | 53,969 |
| 2024-11-19 | 7,542.97 | 7,748.49 | 7,503.62 | 7,591.07 | 11,308.81 | 45,249 |
| 2024-11-18 | 7,503.62 | 7,822.83 | 7,503.62 | 7,591.07 | 11,308.81 | 67,976 |
| 2024-11-15 | 7,258.74 | 7,503.62 | 7,184.41 | 7,385.55 | 11,002.64 | 89,196 |
| 2024-11-14 | 7,451.14 | 7,608.56 | 7,171.29 | 7,337.45 | 10,930.98 | 95,977 |
| 2024-11-13 | 7,643.54 | 7,774.73 | 7,438.03 | 7,446.77 | 11,093.84 | 101,687 |
| 2024-11-12 | 7,870.93 | 8,006.48 | 7,647.92 | 7,704.76 | 11,478.18 | 79,935 |
| 2024-11-11 | 8,264.47 | 8,373.79 | 7,879.67 | 7,879.67 | 11,738.75 | 74,927 |
| 2024-11-08 | 8,426.26 | 8,509.35 | 8,242.61 | 8,264.47 | 12,312.01 | 106,269 |
| 2024-11-07 | 8,491.85 | 8,592.43 | 8,229.49 | 8,452.50 | 12,592.13 | 172,400 |
| 2024-11-06 | 9,182.75 | 9,313.93 | 8,417.52 | 8,662.39 | 12,904.81 | 339,778 |
| 2024-11-05 | 9,073.43 | 9,270.20 | 8,964.11 | 9,204.61 | 13,712.58 | 41,927 |
| 2024-11-04 | 9,139.02 | 9,226.47 | 8,832.93 | 9,073.43 | 13,517.15 | 63,503 |
| 2024-11-01 | 9,073.43 | 9,335.79 | 8,854.79 | 9,007.84 | 13,419.44 | 83,226 |
| 2024-10-31 | 9,226.47 | 9,379.52 | 9,117.16 | 9,117.16 | 13,582.30 | 88,577 |
| 2024-10-30 | 8,964.11 | 9,401.38 | 8,942.25 | 9,313.93 | 13,875.44 | 154,931 |
| 2024-10-29 | 9,117.16 | 9,139.02 | 8,854.79 | 8,985.97 | 13,386.87 | 46,188 |
| 2024-10-28 | 8,627.41 | 9,117.16 | 8,627.41 | 9,095.29 | 13,549.73 | 75,891 |
| 2024-10-25 | 8,876.66 | 8,876.66 | 8,509.35 | 8,627.41 | 12,852.70 | 58,140 |
| 2024-10-24 | 8,789.20 | 9,335.79 | 8,745.47 | 8,767.34 | 13,061.15 | 65,283 |
| 2024-10-23 | 8,876.66 | 8,942.25 | 8,727.98 | 8,876.66 | 13,224.01 | 39,922 |
| 2024-10-22 | 8,920.38 | 8,985.97 | 8,666.76 | 8,767.34 | 13,061.15 | 79,549 |
| 2024-10-21 | 8,666.76 | 8,964.11 | 8,605.55 | 8,920.38 | 13,289.15 | 66,752 |
| 2024-10-18 | 8,745.47 | 8,745.47 | 8,579.31 | 8,644.90 | 12,878.75 | 46,073 |
| 2024-10-17 | 8,413.15 | 8,985.97 | 8,351.93 | 8,745.47 | 13,028.58 | 155,206 |
| 2024-10-16 | 8,303.83 | 8,391.28 | 8,277.59 | 8,338.81 | 12,422.75 | 30,169 |
| 2024-10-15 | 8,290.71 | 8,395.65 | 8,190.14 | 8,369.42 | 12,468.35 | 44,871 |
| 2024-10-14 | 8,212.00 | 8,308.20 | 8,032.72 | 8,290.71 | 12,351.10 | 38,238 |
| 2024-10-11 | 8,185.76 | 8,365.05 | 8,137.66 | 8,150.78 | 12,142.64 | 65,693 |
| 2024-10-10 | 8,019.60 | 8,343.18 | 8,019.60 | 8,242.61 | 12,279.44 | 80,443 |
| 2024-10-08 | 7,827.20 | 8,115.80 | 7,783.47 | 8,019.60 | 11,947.21 | 72,578 |
| 2024-10-07 | 8,045.84 | 8,045.84 | 7,752.86 | 7,923.40 | 11,803.90 | 117,462 |
| 2024-10-04 | 8,268.85 | 8,268.85 | 7,980.24 | 8,045.84 | 11,986.30 | 96,848 |
| 2024-10-02 | 8,308.20 | 8,483.11 | 8,076.44 | 8,268.85 | 12,318.52 | 68,019 |
| 2024-09-30 | 8,579.31 | 8,609.92 | 8,386.91 | 8,413.15 | 12,533.50 | 38,330 |
| 2024-09-27 | 8,653.65 | 8,811.06 | 8,439.38 | 8,614.29 | 12,833.15 | 51,203 |
| 2024-09-26 | 8,583.68 | 8,832.93 | 8,583.68 | 8,653.65 | 12,891.78 | 67,573 |
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.