TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea
· Delayed Price · Currency is KRW 15,520
-180 (-1.15%)
At close: Dec 5, 2025
TOVIS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,820.00 | 15,820.00 | 15,410.00 | 15,520.00 | 15,520.00 | -1.15% | 46,191 |
| Dec 4, 2025 | 16,000.00 | 16,270.00 | 14,800.00 | 15,700.00 | 15,700.00 | -1.26% | 66,127 |
| Dec 3, 2025 | 15,460.00 | 16,140.00 | 15,300.00 | 15,900.00 | 15,900.00 | 3.38% | 137,537 |
| Dec 2, 2025 | 14,990.00 | 15,400.00 | 14,820.00 | 15,380.00 | 15,380.00 | 3.78% | 73,795 |
| Dec 1, 2025 | 15,110.00 | 15,290.00 | 14,810.00 | 14,820.00 | 14,820.00 | -1.92% | 54,318 |
| Nov 28, 2025 | 14,690.00 | 15,330.00 | 14,510.00 | 15,110.00 | 15,110.00 | 3.64% | 116,411 |
| Nov 27, 2025 | 14,820.00 | 14,820.00 | 14,550.00 | 14,580.00 | 14,580.00 | -1.42% | 33,676 |
| Nov 26, 2025 | 14,100.00 | 14,840.00 | 14,070.00 | 14,790.00 | 14,790.00 | 5.64% | 105,056 |
| Nov 25, 2025 | 13,980.00 | 14,290.00 | 13,860.00 | 14,000.00 | 14,000.00 | 0.57% | 102,981 |
| Nov 24, 2025 | 14,180.00 | 14,230.00 | 13,920.00 | 13,920.00 | 13,920.00 | -1.49% | 72,269 |
| Nov 21, 2025 | 14,350.00 | 14,350.00 | 14,040.00 | 14,130.00 | 14,130.00 | -3.09% | 97,672 |
| Nov 20, 2025 | 14,730.00 | 14,740.00 | 14,470.00 | 14,580.00 | 14,580.00 | 0.21% | 84,559 |
| Nov 19, 2025 | 14,600.00 | 14,800.00 | 14,300.00 | 14,550.00 | 14,550.00 | -0.27% | 93,307 |
| Nov 18, 2025 | 14,820.00 | 14,860.00 | 14,440.00 | 14,590.00 | 14,590.00 | -2.08% | 99,108 |
| Nov 17, 2025 | 15,360.00 | 15,450.00 | 14,850.00 | 14,900.00 | 14,900.00 | -2.74% | 87,932 |
| Nov 14, 2025 | 15,210.00 | 15,790.00 | 15,090.00 | 15,320.00 | 15,320.00 | -1.10% | 144,639 |
| Nov 13, 2025 | 14,800.00 | 15,600.00 | 14,730.00 | 15,490.00 | 15,490.00 | 4.66% | 192,468 |
| Nov 12, 2025 | 14,010.00 | 14,830.00 | 14,010.00 | 14,800.00 | 14,800.00 | 5.04% | 233,832 |
| Nov 11, 2025 | 14,200.00 | 14,550.00 | 13,990.00 | 14,090.00 | 14,090.00 | -1.12% | 198,494 |
| Nov 10, 2025 | 14,270.00 | 14,320.00 | 14,060.00 | 14,250.00 | 14,250.00 | 0.14% | 112,195 |
| Nov 7, 2025 | 14,990.00 | 15,250.00 | 13,860.00 | 14,230.00 | 14,230.00 | -5.89% | 327,501 |
| Nov 6, 2025 | 15,270.00 | 16,200.00 | 14,960.00 | 15,120.00 | 15,120.00 | 2.09% | 347,477 |
| Nov 5, 2025 | 15,130.00 | 15,300.00 | 14,360.00 | 14,810.00 | 14,810.00 | -2.50% | 272,290 |
| Nov 4, 2025 | 15,000.00 | 15,320.00 | 14,800.00 | 15,190.00 | 15,190.00 | 1.40% | 191,113 |
| Nov 3, 2025 | 15,010.00 | 15,130.00 | 14,890.00 | 14,980.00 | 14,980.00 | -0.13% | 168,128 |
| Oct 31, 2025 | 15,180.00 | 15,310.00 | 14,970.00 | 15,000.00 | 15,000.00 | -1.19% | 132,852 |
| Oct 30, 2025 | 15,690.00 | 15,910.00 | 15,000.00 | 15,180.00 | 15,180.00 | -1.30% | 200,258 |
| Oct 29, 2025 | 15,340.00 | 15,400.00 | 15,000.00 | 15,380.00 | 15,380.00 | 0.52% | 123,545 |
| Oct 28, 2025 | 15,000.00 | 15,490.00 | 14,860.00 | 15,300.00 | 15,300.00 | 2.75% | 94,920 |
| Oct 27, 2025 | 15,140.00 | 15,140.00 | 14,860.00 | 14,890.00 | 14,890.00 | -1.26% | 127,459 |
| Oct 24, 2025 | 15,290.00 | 15,290.00 | 14,990.00 | 15,080.00 | 15,080.00 | -0.40% | 76,463 |
| Oct 23, 2025 | 15,180.00 | 15,290.00 | 15,030.00 | 15,140.00 | 15,140.00 | -1.05% | 47,405 |
| Oct 22, 2025 | 15,130.00 | 15,300.00 | 14,820.00 | 15,300.00 | 15,300.00 | 1.73% | 62,467 |
| Oct 21, 2025 | 15,160.00 | 15,290.00 | 14,990.00 | 15,040.00 | 15,040.00 | -0.66% | 113,027 |
| Oct 20, 2025 | 15,180.00 | 15,450.00 | 15,020.00 | 15,140.00 | 15,140.00 | -0.07% | 110,890 |
| Oct 17, 2025 | 15,380.00 | 15,390.00 | 15,030.00 | 15,150.00 | 15,150.00 | -1.69% | 113,336 |
| Oct 16, 2025 | 15,720.00 | 16,030.00 | 15,370.00 | 15,410.00 | 15,410.00 | -1.22% | 149,759 |
| Oct 15, 2025 | 15,490.00 | 15,600.00 | 15,270.00 | 15,600.00 | 15,600.00 | 2.30% | 54,254 |
| Oct 14, 2025 | 15,680.00 | 15,900.00 | 15,180.00 | 15,250.00 | 15,250.00 | -1.29% | 71,579 |
| Oct 13, 2025 | 15,410.00 | 15,490.00 | 15,120.00 | 15,450.00 | 15,450.00 | -0.77% | 137,634 |
| Oct 10, 2025 | 16,370.00 | 16,480.00 | 15,500.00 | 15,570.00 | 15,570.00 | -4.01% | 118,186 |
| Oct 2, 2025 | 16,240.00 | 16,340.00 | 16,150.00 | 16,220.00 | 16,220.00 | - | 36,871 |
| Oct 1, 2025 | 16,500.00 | 16,500.00 | 16,150.00 | 16,220.00 | 16,220.00 | -1.76% | 73,528 |
| Sep 30, 2025 | 16,370.00 | 16,600.00 | 16,250.00 | 16,510.00 | 16,510.00 | 0.06% | 34,123 |
| Sep 29, 2025 | 16,350.00 | 16,590.00 | 16,230.00 | 16,500.00 | 16,500.00 | 1.85% | 51,488 |
| Sep 26, 2025 | 16,790.00 | 16,790.00 | 16,120.00 | 16,200.00 | 16,200.00 | -3.11% | 80,521 |
| Sep 25, 2025 | 17,050.00 | 17,050.00 | 16,680.00 | 16,720.00 | 16,720.00 | -2.34% | 44,358 |
| Sep 24, 2025 | 16,920.00 | 17,250.00 | 16,500.00 | 17,120.00 | 17,120.00 | 0.53% | 73,901 |
| Sep 23, 2025 | 17,000.00 | 17,110.00 | 16,730.00 | 17,030.00 | 17,030.00 | -0.29% | 55,363 |
| Sep 22, 2025 | 16,970.00 | 17,280.00 | 16,910.00 | 17,080.00 | 17,080.00 | 0.47% | 44,988 |
| Sep 19, 2025 | 17,230.00 | 17,360.00 | 16,970.00 | 17,000.00 | 17,000.00 | -1.90% | 37,601 |
| Sep 18, 2025 | 16,970.00 | 17,390.00 | 16,810.00 | 17,330.00 | 17,330.00 | 3.71% | 75,152 |
| Sep 17, 2025 | 16,910.00 | 16,910.00 | 16,670.00 | 16,710.00 | 16,710.00 | -0.95% | 46,058 |
| Sep 16, 2025 | 16,850.00 | 16,970.00 | 16,730.00 | 16,870.00 | 16,870.00 | 0.06% | 33,293 |
| Sep 15, 2025 | 16,960.00 | 17,000.00 | 16,630.00 | 16,860.00 | 16,860.00 | - | 74,802 |
| Sep 12, 2025 | 17,070.00 | 17,070.00 | 16,780.00 | 16,860.00 | 16,860.00 | -0.82% | 64,242 |
| Sep 11, 2025 | 17,100.00 | 17,110.00 | 16,870.00 | 17,000.00 | 17,000.00 | -0.12% | 26,590 |
| Sep 10, 2025 | 17,460.00 | 17,480.00 | 17,010.00 | 17,020.00 | 17,020.00 | -2.46% | 64,138 |
| Sep 9, 2025 | 17,610.00 | 17,610.00 | 17,320.00 | 17,450.00 | 17,450.00 | -1.41% | 33,993 |
| Sep 8, 2025 | 17,580.00 | 18,670.00 | 17,200.00 | 17,700.00 | 17,700.00 | 1.96% | 100,444 |
| Sep 5, 2025 | 17,500.00 | 17,670.00 | 17,270.00 | 17,360.00 | 17,360.00 | 1.82% | 54,453 |
| Sep 4, 2025 | 16,940.00 | 17,300.00 | 16,900.00 | 17,050.00 | 17,050.00 | 1.13% | 28,405 |
| Sep 3, 2025 | 16,700.00 | 16,880.00 | 16,450.00 | 16,860.00 | 16,860.00 | 1.75% | 37,265 |
| Sep 2, 2025 | 16,700.00 | 16,700.00 | 16,310.00 | 16,570.00 | 16,570.00 | 0.49% | 23,931 |
| Sep 1, 2025 | 16,820.00 | 16,820.00 | 16,330.00 | 16,490.00 | 16,490.00 | -2.94% | 46,035 |
| Aug 29, 2025 | 17,300.00 | 17,350.00 | 16,890.00 | 16,990.00 | 16,990.00 | -1.74% | 41,048 |
| Aug 28, 2025 | 17,140.00 | 17,620.00 | 17,140.00 | 17,290.00 | 17,290.00 | 0.88% | 39,680 |
| Aug 27, 2025 | 17,300.00 | 17,300.00 | 17,050.00 | 17,140.00 | 17,140.00 | -0.58% | 30,812 |
| Aug 26, 2025 | 17,150.00 | 17,380.00 | 17,080.00 | 17,240.00 | 17,240.00 | - | 21,872 |
| Aug 25, 2025 | 17,480.00 | 17,480.00 | 17,130.00 | 17,240.00 | 17,240.00 | -0.06% | 39,259 |
| Aug 22, 2025 | 17,330.00 | 17,550.00 | 17,040.00 | 17,250.00 | 17,250.00 | -1.03% | 38,537 |
| Aug 21, 2025 | 17,680.00 | 17,680.00 | 17,300.00 | 17,430.00 | 17,430.00 | -0.34% | 65,477 |
| Aug 20, 2025 | 16,760.00 | 17,490.00 | 16,590.00 | 17,490.00 | 17,490.00 | 2.58% | 141,055 |
| Aug 19, 2025 | 16,740.00 | 17,300.00 | 16,670.00 | 17,050.00 | 17,050.00 | 1.79% | 82,063 |
| Aug 18, 2025 | 17,000.00 | 17,150.00 | 16,680.00 | 16,750.00 | 16,750.00 | -1.47% | 49,570 |
| Aug 14, 2025 | 17,250.00 | 17,270.00 | 16,780.00 | 17,000.00 | 17,000.00 | -1.45% | 59,259 |
| Aug 13, 2025 | 17,370.00 | 17,440.00 | 17,000.00 | 17,250.00 | 17,250.00 | - | 74,083 |
| Aug 12, 2025 | 17,690.00 | 17,800.00 | 17,250.00 | 17,250.00 | 17,250.00 | -2.82% | 72,264 |
| Aug 11, 2025 | 17,750.00 | 18,000.00 | 17,400.00 | 17,750.00 | 17,750.00 | - | 82,798 |
| Aug 8, 2025 | 17,700.00 | 18,150.00 | 17,580.00 | 17,750.00 | 17,750.00 | 1.08% | 136,640 |
| Aug 7, 2025 | 17,000.00 | 17,730.00 | 16,900.00 | 17,560.00 | 17,560.00 | 3.60% | 230,543 |
| Aug 6, 2025 | 16,970.00 | 17,270.00 | 16,810.00 | 16,950.00 | 16,950.00 | 1.25% | 129,506 |
| Aug 5, 2025 | 15,920.00 | 16,990.00 | 15,730.00 | 16,740.00 | 16,740.00 | 7.24% | 356,148 |
| Aug 4, 2025 | 15,220.00 | 15,750.00 | 15,110.00 | 15,610.00 | 15,610.00 | 2.09% | 38,189 |
| Aug 1, 2025 | 15,880.00 | 15,890.00 | 15,270.00 | 15,290.00 | 15,290.00 | -4.14% | 92,411 |
| Jul 31, 2025 | 16,130.00 | 16,230.00 | 15,880.00 | 15,950.00 | 15,950.00 | -0.19% | 58,022 |
| Jul 30, 2025 | 16,020.00 | 16,070.00 | 15,850.00 | 15,980.00 | 15,980.00 | 0.38% | 47,949 |
| Jul 29, 2025 | 16,070.00 | 16,100.00 | 15,560.00 | 15,920.00 | 15,920.00 | -0.62% | 77,970 |
| Jul 28, 2025 | 16,380.00 | 16,380.00 | 16,000.00 | 16,020.00 | 16,020.00 | -2.08% | 52,218 |
| Jul 25, 2025 | 16,420.00 | 16,560.00 | 16,280.00 | 16,360.00 | 16,360.00 | -0.24% | 54,061 |
| Jul 24, 2025 | 16,600.00 | 16,600.00 | 16,220.00 | 16,400.00 | 16,400.00 | -0.85% | 90,138 |
| Jul 23, 2025 | 16,520.00 | 16,600.00 | 16,300.00 | 16,540.00 | 16,540.00 | 0.61% | 41,482 |
| Jul 22, 2025 | 16,930.00 | 16,930.00 | 16,380.00 | 16,440.00 | 16,440.00 | -2.38% | 72,030 |
| Jul 21, 2025 | 16,850.00 | 16,900.00 | 16,570.00 | 16,840.00 | 16,840.00 | 0.72% | 96,956 |
| Jul 18, 2025 | 16,600.00 | 17,070.00 | 16,600.00 | 16,720.00 | 16,720.00 | 2.51% | 201,524 |
| Jul 17, 2025 | 16,350.00 | 16,420.00 | 15,990.00 | 16,310.00 | 16,310.00 | 0.80% | 101,394 |
| Jul 16, 2025 | 16,580.00 | 16,580.00 | 15,960.00 | 16,180.00 | 16,180.00 | -2.82% | 113,581 |
| Jul 15, 2025 | 16,320.00 | 16,650.00 | 16,320.00 | 16,650.00 | 16,650.00 | 0.67% | 63,109 |
| Jul 14, 2025 | 16,470.00 | 16,550.00 | 16,250.00 | 16,540.00 | 16,540.00 | 0.79% | 98,162 |
| Jul 11, 2025 | 16,690.00 | 16,700.00 | 16,350.00 | 16,410.00 | 16,410.00 | 0.43% | 107,478 |