TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 15,180
-200 (-1.30%)
At close: Oct 30, 2025
TOVIS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |