TOVIS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,800.00 | 12,350.00 | 10,800.00 | 11,650.00 | 11,650.00 | 47,973 |
| 2026-10-15 | 11,000.00 | 11,000.00 | 10,570.00 | 10,800.00 | 10,800.00 | 27,499 |
| 2026-10-14 | 11,200.00 | 11,370.00 | 10,960.00 | 11,070.00 | 11,070.00 | 4,671 |
| 2026-10-13 | 11,300.00 | 11,390.00 | 10,810.00 | 11,220.00 | 11,220.00 | 14,977 |
| 2026-10-12 | 11,590.00 | 11,590.00 | 11,240.00 | 11,270.00 | 11,270.00 | 14,027 |
| 2026-10-08 | 11,670.00 | 11,740.00 | 11,480.00 | 11,660.00 | 11,660.00 | 7,252 |
| 2026-10-07 | 11,710.00 | 11,860.00 | 11,410.00 | 11,680.00 | 11,680.00 | 8,239 |
| 2026-10-06 | 11,830.00 | 11,960.00 | 11,740.00 | 11,760.00 | 11,760.00 | 9,389 |
| 2026-10-02 | 11,980.00 | 11,980.00 | 11,690.00 | 11,920.00 | 11,920.00 | 6,535 |
| 2026-10-01 | 11,680.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 15,280 |
| 2026-09-30 | 11,820.00 | 11,980.00 | 11,700.00 | 11,770.00 | 11,770.00 | 17,104 |
| 2026-09-29 | 11,880.00 | 12,040.00 | 11,650.00 | 11,810.00 | 11,810.00 | 3,901 |
| 2026-09-28 | 11,810.00 | 12,050.00 | 11,780.00 | 11,880.00 | 11,880.00 | 6,449 |
| 2026-09-23 | 12,150.00 | 12,150.00 | 11,640.00 | 11,940.00 | 11,940.00 | 11,173 |
| 2026-09-22 | 11,810.00 | 12,010.00 | 11,700.00 | 11,840.00 | 11,840.00 | 14,581 |
| 2026-09-21 | 11,780.00 | 11,880.00 | 11,660.00 | 11,840.00 | 11,840.00 | 7,186 |
| 2026-09-18 | 11,940.00 | 12,050.00 | 11,720.00 | 11,850.00 | 11,850.00 | 28,202 |
| 2026-09-17 | 12,070.00 | 12,680.00 | 11,860.00 | 11,930.00 | 11,930.00 | 15,849 |
| 2026-09-16 | 12,150.00 | 12,150.00 | 11,790.00 | 11,970.00 | 11,970.00 | 13,937 |
| 2026-09-15 | 11,730.00 | 12,000.00 | 11,470.00 | 11,980.00 | 11,980.00 | 19,248 |
| 2026-09-14 | 11,830.00 | 11,830.00 | 11,300.00 | 11,730.00 | 11,730.00 | 7,231 |
| 2026-09-11 | 11,600.00 | 11,790.00 | 11,550.00 | 11,720.00 | 11,720.00 | 7,952 |
| 2026-09-10 | 11,480.00 | 11,700.00 | 11,350.00 | 11,650.00 | 11,650.00 | 8,382 |
| 2026-09-09 | 11,750.00 | 11,750.00 | 11,400.00 | 11,460.00 | 11,460.00 | 10,927 |
| 2026-09-08 | 11,880.00 | 11,920.00 | 11,390.00 | 11,390.00 | 11,390.00 | 14,363 |
| 2026-09-07 | 11,910.00 | 12,020.00 | 11,630.00 | 11,730.00 | 11,730.00 | 11,256 |
| 2026-09-04 | 11,640.00 | 11,940.00 | 11,470.00 | 11,940.00 | 11,940.00 | 20,487 |
| 2026-09-03 | 11,180.00 | 11,500.00 | 11,150.00 | 11,480.00 | 11,480.00 | 27,827 |
| 2026-09-02 | 10,960.00 | 11,290.00 | 10,900.00 | 11,210.00 | 11,210.00 | 13,179 |
| 2026-09-01 | 11,420.00 | 11,440.00 | 11,130.00 | 11,290.00 | 11,290.00 | 20,028 |
| 2026-08-31 | 10,900.00 | 11,300.00 | 10,900.00 | 11,220.00 | 11,220.00 | 13,996 |
| 2026-08-28 | 11,370.00 | 11,480.00 | 11,010.00 | 11,010.00 | 11,010.00 | 14,482 |
| 2026-08-27 | 11,260.00 | 11,470.00 | 11,060.00 | 11,290.00 | 11,290.00 | 26,648 |
| 2026-08-26 | 11,310.00 | 11,420.00 | 11,060.00 | 11,330.00 | 11,330.00 | 15,569 |
| 2026-08-25 | 11,300.00 | 11,610.00 | 11,150.00 | 11,320.00 | 11,320.00 | 22,250 |
| 2026-08-24 | 11,280.00 | 11,330.00 | 11,000.00 | 11,310.00 | 11,310.00 | 15,683 |
| 2026-08-21 | 11,270.00 | 11,270.00 | 10,820.00 | 10,980.00 | 10,980.00 | 20,403 |
| 2026-08-20 | 11,400.00 | 11,490.00 | 11,140.00 | 11,310.00 | 11,310.00 | 30,319 |
| 2026-08-19 | 11,400.00 | 11,790.00 | 11,120.00 | 11,410.00 | 11,410.00 | 40,898 |
| 2026-08-18 | 11,530.00 | 11,750.00 | 11,250.00 | 11,370.00 | 11,370.00 | 38,323 |
| 2026-08-14 | 12,770.00 | 12,880.00 | 11,720.00 | 11,780.00 | 11,780.00 | 104,541 |
| 2026-08-13 | 13,260.00 | 13,500.00 | 12,620.00 | 12,790.00 | 12,790.00 | 100,244 |
| 2026-08-12 | 12,510.00 | 13,300.00 | 12,470.00 | 13,100.00 | 13,100.00 | 127,668 |
| 2026-08-11 | 13,190.00 | 13,300.00 | 11,920.00 | 12,370.00 | 12,370.00 | 95,809 |
| 2026-08-10 | 12,690.00 | 13,260.00 | 12,350.00 | 13,140.00 | 13,140.00 | 120,156 |
| 2026-08-07 | 11,920.00 | 12,540.00 | 11,920.00 | 12,460.00 | 12,460.00 | 90,703 |
| 2026-08-06 | 12,230.00 | 12,680.00 | 11,760.00 | 12,090.00 | 12,090.00 | 85,357 |
| 2026-08-05 | 11,640.00 | 12,300.00 | 11,580.00 | 12,270.00 | 12,270.00 | 54,675 |
| 2026-08-04 | 11,500.00 | 11,630.00 | 11,180.00 | 11,620.00 | 11,620.00 | 77,197 |
| 2026-08-03 | 11,350.00 | 11,580.00 | 11,010.00 | 11,280.00 | 11,280.00 | 91,711 |
| 2026-07-31 | 10,900.00 | 10,900.00 | 10,000.00 | 10,550.00 | 10,550.00 | 49,047 |
| 2026-07-30 | 9,280.00 | 10,600.00 | 9,110.00 | 10,270.00 | 10,270.00 | 115,725 |
| 2026-07-29 | 9,090.00 | 9,780.00 | 9,050.00 | 9,280.00 | 9,280.00 | 186,409 |
| 2026-07-28 | 8,910.00 | 8,940.00 | 8,410.00 | 8,650.00 | 8,650.00 | 315,581 |
| 2026-07-27 | 10,010.00 | 10,800.00 | 8,210.00 | 9,010.00 | 9,010.00 | 846,075 |
| 2026-06-26 | 6,943.91 | 7,162.54 | 6,629.07 | 7,035.73 | 10,885.87 | 131,256 |
| 2026-06-25 | 6,970.14 | 7,105.70 | 6,847.71 | 7,035.73 | 10,885.87 | 38,496 |
| 2026-06-24 | 6,821.47 | 6,847.71 | 6,576.60 | 6,808.35 | 10,534.06 | 37,385 |
| 2026-06-23 | 7,105.70 | 7,110.07 | 6,799.61 | 6,825.84 | 10,561.12 | 51,562 |
| 2026-06-22 | 7,236.88 | 7,271.86 | 7,000.75 | 7,105.70 | 10,994.12 | 31,506 |
Page 1 of 21 · 1,204 trading daysOlder →
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.