TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 8,483.11 | 8,854.79 | 8,356.30 | 8,531.21 | 12,709.38 | 114,789 |
| 2024-09-24 | 8,539.95 | 8,605.55 | 8,400.03 | 8,430.64 | 12,559.55 | 25,923 |
| 2024-09-23 | 8,316.95 | 8,688.63 | 8,251.35 | 8,574.94 | 12,774.53 | 77,572 |
| 2024-09-20 | 8,570.56 | 8,658.02 | 8,264.47 | 8,316.95 | 12,390.18 | 73,255 |
| 2024-09-19 | 8,741.10 | 8,789.20 | 8,439.38 | 8,557.45 | 12,748.47 | 62,602 |
| 2024-09-13 | 8,461.25 | 8,679.88 | 8,373.79 | 8,666.76 | 12,911.33 | 61,680 |
| 2024-09-12 | 8,198.88 | 8,553.07 | 8,190.14 | 8,456.87 | 12,598.64 | 67,753 |
| 2024-09-11 | 8,128.92 | 8,356.30 | 8,089.56 | 8,172.64 | 12,175.21 | 42,221 |
| 2024-09-10 | 8,268.85 | 8,351.93 | 8,037.09 | 8,115.80 | 12,090.52 | 40,822 |
| 2024-09-09 | 8,085.19 | 8,264.47 | 7,958.38 | 8,264.47 | 12,312.01 | 41,958 |
| 2024-09-06 | 8,203.25 | 8,461.25 | 7,954.01 | 8,268.85 | 12,318.52 | 169,847 |
| 2024-09-05 | 8,203.25 | 8,373.79 | 7,897.16 | 7,901.54 | 11,771.32 | 85,244 |
| 2024-09-04 | 8,220.75 | 8,260.10 | 8,002.11 | 8,137.66 | 12,123.10 | 69,317 |
| 2024-09-03 | 8,373.79 | 8,627.41 | 8,290.71 | 8,426.26 | 12,553.04 | 67,075 |
| 2024-09-02 | 8,439.38 | 8,723.61 | 8,351.93 | 8,369.42 | 12,468.35 | 58,836 |
| 2024-08-30 | 8,369.42 | 8,491.85 | 8,281.96 | 8,435.01 | 12,566.07 | 41,078 |
| 2024-08-29 | 8,229.49 | 8,426.26 | 8,098.31 | 8,369.42 | 12,468.35 | 46,690 |
| 2024-08-28 | 8,198.88 | 8,373.79 | 8,058.95 | 8,308.20 | 12,377.15 | 54,844 |
| 2024-08-27 | 8,325.69 | 8,351.93 | 8,181.39 | 8,216.37 | 12,240.35 | 50,929 |
| 2024-08-26 | 8,513.72 | 8,561.82 | 8,286.34 | 8,330.06 | 12,409.72 | 43,509 |
| 2024-08-23 | 8,382.54 | 8,605.55 | 8,373.79 | 8,491.85 | 12,650.75 | 51,876 |
| 2024-08-22 | 8,579.31 | 8,745.47 | 8,373.79 | 8,544.33 | 12,728.93 | 51,111 |
| 2024-08-21 | 8,832.93 | 8,832.93 | 8,548.70 | 8,570.56 | 12,768.01 | 65,046 |
| 2024-08-20 | 8,964.11 | 8,964.11 | 8,745.47 | 8,832.93 | 13,158.87 | 35,716 |
| 2024-08-19 | 9,160.88 | 9,160.88 | 8,789.20 | 8,832.93 | 13,158.87 | 56,294 |
| 2024-08-16 | 8,985.97 | 9,182.75 | 8,745.47 | 9,139.02 | 13,614.87 | 92,459 |
| 2024-08-14 | 8,964.11 | 9,095.29 | 8,688.63 | 8,789.20 | 13,093.73 | 66,714 |
| 2024-08-13 | 9,051.57 | 9,182.75 | 8,745.47 | 8,876.66 | 13,224.01 | 62,546 |
| 2024-08-12 | 9,117.16 | 9,248.34 | 8,898.52 | 9,051.57 | 13,484.58 | 48,671 |
| 2024-08-09 | 9,182.75 | 9,357.66 | 8,985.97 | 9,029.70 | 13,452.01 | 71,307 |
| 2024-08-08 | 8,483.11 | 9,160.88 | 8,456.87 | 9,073.43 | 13,517.15 | 165,097 |
| 2024-08-07 | 8,876.66 | 9,073.43 | 8,439.38 | 8,557.45 | 12,748.47 | 166,282 |
| 2024-08-06 | 7,503.62 | 9,204.61 | 7,503.62 | 8,789.20 | 13,093.73 | 442,299 |
| 2024-08-05 | 8,220.75 | 8,220.75 | 7,188.78 | 7,503.62 | 11,178.52 | 129,850 |
| 2024-08-02 | 8,723.61 | 8,723.61 | 8,203.25 | 8,356.30 | 12,448.81 | 121,748 |
| 2024-08-01 | 8,666.76 | 8,876.66 | 8,596.80 | 8,832.93 | 13,158.87 | 32,439 |
| 2024-07-31 | 8,526.84 | 8,675.51 | 8,417.52 | 8,583.68 | 12,787.55 | 36,176 |
| 2024-07-30 | 8,658.02 | 8,697.37 | 8,469.99 | 8,539.95 | 12,722.41 | 40,480 |
| 2024-07-29 | 8,373.79 | 8,693.00 | 8,373.79 | 8,623.04 | 12,846.18 | 58,019 |
| 2024-07-26 | 8,351.93 | 8,745.47 | 8,273.22 | 8,351.93 | 12,442.30 | 67,309 |
| 2024-07-25 | 8,378.16 | 8,465.62 | 8,286.34 | 8,351.93 | 12,442.30 | 49,946 |
| 2024-07-24 | 8,627.41 | 8,789.20 | 8,491.85 | 8,548.70 | 12,735.44 | 52,047 |
| 2024-07-23 | 8,767.34 | 8,854.79 | 8,513.72 | 8,675.51 | 12,924.35 | 42,928 |
| 2024-07-22 | 8,876.66 | 8,898.52 | 8,574.94 | 8,697.37 | 12,956.93 | 47,843 |
| 2024-07-19 | 8,596.80 | 8,964.11 | 8,596.80 | 8,876.66 | 13,224.01 | 29,601 |
| 2024-07-18 | 8,767.34 | 8,811.06 | 8,592.43 | 8,679.88 | 12,930.87 | 74,553 |
| 2024-07-17 | 9,051.57 | 9,095.29 | 8,832.93 | 8,876.66 | 13,224.01 | 54,274 |
| 2024-07-16 | 9,139.02 | 9,160.88 | 9,007.84 | 9,073.43 | 13,517.15 | 24,791 |
| 2024-07-15 | 9,357.66 | 9,379.52 | 8,942.25 | 9,139.02 | 13,614.87 | 39,222 |
| 2024-07-12 | 9,182.75 | 9,292.07 | 8,942.25 | 9,226.47 | 13,745.15 | 56,301 |
| 2024-07-11 | 9,270.20 | 9,313.93 | 9,139.02 | 9,182.75 | 13,680.01 | 30,835 |
| 2024-07-10 | 9,335.79 | 9,423.25 | 9,051.57 | 9,270.20 | 13,810.30 | 46,912 |
| 2024-07-09 | 9,226.47 | 9,598.16 | 9,182.75 | 9,335.79 | 13,908.01 | 58,934 |
| 2024-07-08 | 9,117.16 | 9,379.52 | 9,095.29 | 9,204.61 | 13,712.58 | 32,569 |
| 2024-07-05 | 9,204.61 | 9,335.79 | 9,073.43 | 9,095.29 | 13,549.73 | 59,963 |
| 2024-07-04 | 9,335.79 | 9,488.84 | 9,117.16 | 9,204.61 | 13,712.58 | 39,289 |
| 2024-07-03 | 9,576.29 | 9,576.29 | 9,073.43 | 9,313.93 | 13,875.44 | 108,326 |
| 2024-07-02 | 9,620.02 | 9,707.48 | 9,335.79 | 9,466.98 | 14,103.44 | 88,067 |
| 2024-07-01 | 10,057.29 | 10,166.61 | 9,510.70 | 9,620.02 | 14,331.44 | 90,605 |
| 2024-06-28 | 9,751.20 | 10,210.34 | 9,620.02 | 10,035.43 | 14,950.30 | 82,502 |
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.