Skip to main content
TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,410
-380 (-2.57%)
At close: Mar 6, 2026

TOVIS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614,530.0014,890.0013,960.0014,410.0014,410.00-2.57%217,896
Mar 5, 202614,650.0015,050.0014,500.0014,790.0014,790.005.57%127,987
Mar 4, 202614,710.0014,970.0014,000.0014,010.0014,010.00-7.22%238,617
Mar 3, 202615,470.0015,490.0015,010.0015,100.0015,100.00-3.08%106,777
Feb 27, 202615,690.0015,720.0015,340.0015,580.0015,580.00-0.13%104,527
Feb 26, 202616,100.0016,140.0015,560.0015,600.0015,600.00-3.17%138,413
Feb 25, 202616,460.0016,600.0016,000.0016,110.0016,110.00-1.71%111,137
Feb 24, 202616,600.0016,600.0016,320.0016,390.0016,390.00-1.27%58,514
Feb 23, 202616,230.0016,670.0016,230.0016,600.0016,600.002.85%116,021
Feb 20, 202616,080.0016,270.0015,910.0016,140.0016,140.000.37%58,405
Feb 19, 202615,800.0016,200.0015,750.0016,080.0016,080.001.90%53,646
Feb 13, 202615,990.0016,010.0015,730.0015,780.0015,780.00-2.17%38,948
Feb 12, 202616,230.0016,380.0016,050.0016,130.0016,130.00-0.43%37,960
Feb 11, 202615,990.0016,210.0015,900.0016,200.0016,200.002.27%78,154
Feb 10, 202615,890.0016,050.0015,760.0015,840.0015,840.00-0.13%34,525
Feb 9, 202615,670.0015,900.0015,660.0015,860.0015,860.002.45%58,556
Feb 6, 202615,470.0015,520.0015,020.0015,480.0015,480.00-1.28%61,592
Feb 5, 202615,630.0015,790.0015,510.0015,680.0015,680.00-1.13%72,035
Feb 4, 202615,600.0015,910.0015,590.0015,860.0015,860.000.70%43,742
Feb 3, 202615,210.0015,770.0015,060.0015,750.0015,750.004.65%82,563
Feb 2, 202615,470.0015,650.0015,020.0015,050.0015,050.00-3.53%66,638
Jan 30, 202615,780.0015,940.0015,460.0015,600.0015,600.00-1.45%88,047
Jan 29, 202616,020.0016,080.0015,650.0015,830.0015,830.00-1.55%86,098
Jan 28, 202615,790.0016,120.0015,790.0016,080.0016,080.001.84%74,383
Jan 27, 202615,860.0015,950.0015,560.0015,790.0015,790.00-0.69%85,963
Jan 26, 202615,550.0016,000.0015,550.0015,900.0015,900.002.12%88,315
Jan 23, 202615,530.0015,600.0015,300.0015,570.0015,570.000.26%52,851
Jan 22, 202615,420.0015,770.0015,340.0015,530.0015,530.000.65%61,040
Jan 21, 202614,940.0015,520.0014,940.0015,430.0015,430.001.92%90,640
Jan 20, 202614,950.0015,300.0014,840.0015,140.0015,140.000.87%95,282
Jan 19, 202614,950.0015,100.0014,900.0015,010.0015,010.00-0.07%118,442
Jan 16, 202615,000.0015,290.0014,830.0015,020.0015,020.00-0.60%123,356
Jan 15, 202615,380.0015,490.0014,920.0015,110.0015,110.00-1.88%101,667
Jan 14, 202615,550.0015,600.0015,120.0015,400.0015,400.000.26%86,242
Jan 13, 202615,600.0015,740.0015,330.0015,360.0015,360.00-1.79%89,318
Jan 12, 202615,760.0015,790.0015,450.0015,640.0015,640.00-0.64%43,425
Jan 9, 202615,060.0015,800.0014,960.0015,740.0015,740.004.10%80,399
Jan 8, 202615,440.0015,440.0015,020.0015,120.0015,120.00-1.24%31,722
Jan 7, 202615,340.0016,240.0014,710.0015,310.0015,310.00-0.20%47,179
Jan 6, 202615,390.0015,390.0015,060.0015,340.0015,340.000.13%73,176
Jan 5, 202615,500.0015,750.0015,180.0015,320.0015,320.00-0.52%59,511
Jan 2, 202615,560.0015,970.0015,340.0015,400.0015,400.00-1.60%68,833
Dec 30, 202515,700.0015,780.0015,510.0015,650.0015,650.00-0.38%26,930
Dec 29, 202515,650.0015,740.0015,430.0015,710.0015,710.000.38%45,861
Dec 26, 202515,820.0016,050.0015,650.0015,650.0015,300.00-0.51%69,675
Dec 24, 202515,630.0015,840.0015,580.0015,730.0015,378.210.77%35,250
Dec 23, 202515,900.0015,970.0015,550.0015,610.0015,260.89-1.82%68,669
Dec 22, 202516,100.0016,100.0015,880.0015,900.0015,544.41-1.24%41,461
Dec 19, 202515,940.0016,140.0015,660.0016,100.0015,739.941.83%42,985
Dec 18, 202515,820.0015,950.0015,510.0015,810.0015,456.42-0.19%42,560
Dec 17, 202515,930.0015,990.0015,700.0015,840.0015,485.750.51%21,386
Dec 16, 202516,160.0016,200.0015,720.0015,760.0015,407.54-2.48%56,494
Dec 15, 202515,990.0016,190.0015,770.0016,160.0015,798.590.06%39,876
Dec 12, 202516,270.0016,270.0015,880.0016,150.0015,788.82-0.92%41,711
Dec 11, 202515,900.0016,350.0015,780.0016,300.0015,935.463.56%100,591
Dec 10, 202515,930.0015,930.0015,690.0015,740.0015,387.99-0.38%44,158
Dec 9, 202515,680.0015,820.0015,560.0015,800.0015,446.650.77%32,011
Dec 8, 202515,530.0015,690.0015,320.0015,680.0015,329.331.03%48,003
Dec 5, 202515,820.0015,820.0015,410.0015,520.0015,172.91-1.15%46,196
Dec 4, 202516,000.0016,270.0014,800.0015,700.0015,348.88-1.26%66,127
Dec 3, 202515,460.0016,140.0015,300.0015,900.0015,544.413.38%137,537
Dec 2, 202514,990.0015,400.0014,820.0015,380.0015,036.043.78%73,795
Dec 1, 202515,110.0015,290.0014,810.0014,820.0014,488.56-1.92%54,318
Nov 28, 202514,690.0015,330.0014,510.0015,110.0014,772.083.64%116,411
Nov 27, 202514,820.0014,820.0014,550.0014,580.0014,253.93-1.42%33,676
Nov 26, 202514,100.0014,840.0014,070.0014,790.0014,459.235.64%105,067
Nov 25, 202513,980.0014,290.0013,860.0014,000.0013,686.900.57%102,981
Nov 24, 202514,180.0014,230.0013,920.0013,920.0013,608.69-1.49%72,269
Nov 21, 202514,350.0014,350.0014,040.0014,130.0013,813.99-3.09%97,672
Nov 20, 202514,730.0014,740.0014,470.0014,580.0014,253.930.21%84,559
Nov 19, 202514,600.0014,800.0014,300.0014,550.0014,224.60-0.27%93,307
Nov 18, 202514,820.0014,860.0014,440.0014,590.0014,263.71-2.08%99,108
Nov 17, 202515,360.0015,450.0014,850.0014,900.0014,566.77-2.74%87,932
Nov 14, 202515,210.0015,790.0015,090.0015,320.0014,977.38-1.10%144,639
Nov 13, 202514,800.0015,600.0014,730.0015,490.0015,143.584.66%192,468
Nov 12, 202514,010.0014,830.0014,010.0014,800.0014,469.015.04%233,832
Nov 11, 202514,200.0014,550.0013,990.0014,090.0013,774.89-1.12%198,494
Nov 10, 202514,270.0014,320.0014,060.0014,250.0013,931.310.14%112,195
Nov 7, 202514,990.0015,250.0013,860.0014,230.0013,911.76-5.89%327,501
Nov 6, 202515,270.0016,200.0014,960.0015,120.0014,781.852.09%347,477
Nov 5, 202515,130.0015,300.0014,360.0014,810.0014,478.79-2.50%272,290
Nov 4, 202515,000.0015,320.0014,800.0015,190.0014,850.291.40%191,113
Nov 3, 202515,010.0015,130.0014,890.0014,980.0014,644.98-0.13%168,128
Oct 31, 202515,180.0015,310.0014,970.0015,000.0014,664.54-1.19%132,852
Oct 30, 202515,690.0015,910.0015,000.0015,180.0014,840.51-1.30%200,258
Oct 29, 202515,340.0015,400.0015,000.0015,380.0015,036.040.52%123,545
Oct 28, 202515,000.0015,490.0014,860.0015,300.0014,957.832.75%94,920
Oct 27, 202515,140.0015,140.0014,860.0014,890.0014,557.00-1.26%127,459
Oct 24, 202515,290.0015,290.0014,990.0015,080.0014,742.75-0.40%76,463
Oct 23, 202515,180.0015,290.0015,030.0015,140.0014,801.41-1.05%47,405
Oct 22, 202515,130.0015,300.0014,820.0015,300.0014,957.831.73%62,467
Oct 21, 202515,160.0015,290.0014,990.0015,040.0014,703.64-0.66%113,027
Oct 20, 202515,180.0015,450.0015,020.0015,140.0014,801.41-0.07%110,890
Oct 17, 202515,380.0015,390.0015,030.0015,150.0014,811.18-1.69%113,336
Oct 16, 202515,720.0016,030.0015,370.0015,410.0015,065.37-1.22%149,759
Oct 15, 202515,490.0015,600.0015,270.0015,600.0015,251.122.30%54,254
Oct 14, 202515,680.0015,900.0015,180.0015,250.0014,908.95-1.29%71,579
Oct 13, 202515,410.0015,490.0015,120.0015,450.0015,104.47-0.77%137,634
Oct 10, 202516,370.0016,480.0015,500.0015,570.0015,221.79-4.01%118,186
Oct 2, 202516,240.0016,340.0016,150.0016,220.0015,857.25-36,871