Skip to main content
TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,210
-320 (-1.83%)
At close: Apr 28, 2026

TOVIS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617,580.0017,660.0017,030.0017,210.0017,210.00-1.83%65,721
Apr 27, 202617,400.0017,540.0017,300.0017,530.0017,530.001.04%49,568
Apr 24, 202617,400.0017,460.0017,090.0017,350.0017,350.000.87%63,913
Apr 23, 202616,690.0017,450.0016,500.0017,200.0017,200.004.31%172,008
Apr 22, 202616,100.0016,690.0015,910.0016,490.0016,490.002.30%51,967
Apr 21, 202616,200.0016,290.0015,990.0016,120.0016,120.00-0.19%32,977
Apr 20, 202616,120.0016,270.0015,820.0016,150.0016,150.00-0.31%44,908
Apr 17, 202616,130.0016,200.0015,840.0016,200.0016,200.000.75%22,824
Apr 16, 202615,660.0016,140.0015,550.0016,080.0016,080.003.47%71,103
Apr 15, 202615,620.0015,770.0015,400.0015,540.0015,540.000.13%74,512
Apr 14, 202615,400.0015,600.0015,240.0015,520.0015,520.001.84%55,919
Apr 13, 202615,320.0015,380.0015,120.0015,240.0015,240.00-2.31%32,696
Apr 10, 202615,610.0015,760.0015,290.0015,600.0015,600.001.30%25,210
Apr 9, 202615,500.0015,500.0015,220.0015,400.0015,400.00-14,710
Apr 8, 202615,300.0015,450.0015,190.0015,400.0015,400.002.67%21,950
Apr 7, 202615,330.0015,330.0014,900.0015,000.0015,000.00-0.73%21,798
Apr 6, 202615,450.0015,640.0015,070.0015,110.0015,110.00-2.20%36,367
Apr 3, 202615,330.0015,630.0015,270.0015,450.0015,450.001.25%17,411
Apr 2, 202615,660.0015,660.0014,800.0015,260.0015,260.00-2.68%40,725
Apr 1, 202615,400.0015,710.0015,320.0015,680.0015,680.003.70%22,636
Mar 31, 202615,250.0015,370.0014,950.0015,120.0015,120.00-1.11%30,236
Mar 30, 202615,490.0015,490.0015,010.0015,290.0015,290.00-3.23%49,417
Mar 27, 202615,940.0016,020.0015,670.0015,800.0015,800.00-1.00%30,557
Mar 26, 202616,440.0016,440.0015,850.0015,960.0015,960.00-2.33%24,935
Mar 25, 202616,460.0016,590.0016,100.0016,340.0016,340.00-0.73%34,288
Mar 24, 202616,480.0016,490.0015,870.0016,460.0016,460.001.86%38,321
Mar 23, 202616,660.0016,920.0016,080.0016,160.0016,160.00-4.38%61,798
Mar 20, 202616,130.0017,190.0016,030.0016,900.0016,900.005.96%144,985
Mar 19, 202615,730.0016,080.0015,730.0015,950.0015,950.00-2.09%25,593
Mar 18, 202616,300.0016,550.0016,140.0016,290.0016,290.001.50%43,961
Mar 17, 202615,640.0016,370.0015,560.0016,050.0016,050.003.15%84,501
Mar 16, 202615,460.0015,580.0015,280.0015,560.0015,560.003.39%40,058
Mar 13, 202614,850.0015,180.0014,800.0015,050.0015,050.003.29%178,578
Mar 12, 202614,600.0014,770.0014,370.0014,570.0014,570.00-0.34%48,404
Mar 11, 202614,440.0014,830.0014,215.0014,620.0014,620.002.09%72,925
Mar 10, 202614,310.0014,450.0014,085.0014,320.0014,320.002.80%66,765
Mar 9, 202613,940.0013,990.0013,610.0013,930.0013,930.00-3.33%135,146
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