TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 16,630
+1,020 (6.53%)
Last updated: Aug 5, 2025
TOVIS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17,000.00 | 17,730.00 | 16,900.00 | 17,560.00 | - | 3.60% | 230,543 |
| Aug 6, 2025 | 16,970.00 | 17,270.00 | 16,810.00 | 16,950.00 | - | 1.25% | 129,506 |
| Aug 5, 2025 | 15,920.00 | 16,990.00 | 15,730.00 | 16,740.00 | - | 7.24% | 356,148 |
| Aug 4, 2025 | 15,220.00 | 15,750.00 | 15,110.00 | 15,610.00 | - | 2.09% | 38,189 |
| Aug 1, 2025 | 15,880.00 | 15,890.00 | 15,270.00 | 15,290.00 | - | -4.14% | 92,411 |
| Jul 31, 2025 | 16,130.00 | 16,230.00 | 15,880.00 | 15,950.00 | - | -0.19% | 58,022 |
| Jul 30, 2025 | 16,020.00 | 16,070.00 | 15,850.00 | 15,980.00 | - | 0.38% | 47,949 |
| Jul 29, 2025 | 16,070.00 | 16,100.00 | 15,560.00 | 15,920.00 | - | -0.62% | 77,970 |
| Jul 28, 2025 | 16,380.00 | 16,380.00 | 16,000.00 | 16,020.00 | - | -2.08% | 52,218 |
| Jul 25, 2025 | 16,420.00 | 16,560.00 | 16,280.00 | 16,360.00 | - | -0.24% | 54,061 |
| Jul 24, 2025 | 16,600.00 | 16,600.00 | 16,220.00 | 16,400.00 | - | -0.85% | 90,138 |
| Jul 23, 2025 | 16,520.00 | 16,600.00 | 16,300.00 | 16,540.00 | - | 0.61% | 41,482 |
| Jul 22, 2025 | 16,930.00 | 16,930.00 | 16,380.00 | 16,440.00 | - | -2.38% | 72,030 |
| Jul 21, 2025 | 16,850.00 | 16,900.00 | 16,570.00 | 16,840.00 | - | 0.72% | 96,956 |
| Jul 18, 2025 | 16,600.00 | 17,070.00 | 16,600.00 | 16,720.00 | - | 2.51% | 201,524 |
| Jul 17, 2025 | 16,350.00 | 16,420.00 | 15,990.00 | 16,310.00 | - | 0.80% | 101,394 |
| Jul 16, 2025 | 16,580.00 | 16,580.00 | 15,960.00 | 16,180.00 | - | -2.82% | 113,581 |
| Jul 15, 2025 | 16,320.00 | 16,650.00 | 16,320.00 | 16,650.00 | - | 0.67% | 63,109 |
| Jul 14, 2025 | 16,470.00 | 16,550.00 | 16,250.00 | 16,540.00 | - | 0.79% | 98,162 |
| Jul 11, 2025 | 16,690.00 | 16,700.00 | 16,350.00 | 16,410.00 | - | 0.43% | 107,478 |
| Jul 10, 2025 | 16,370.00 | 16,730.00 | 16,270.00 | 16,340.00 | - | 0.18% | 158,938 |
| Jul 9, 2025 | 15,890.00 | 16,380.00 | 15,710.00 | 16,310.00 | - | 3.23% | 132,653 |
| Jul 8, 2025 | 15,650.00 | 15,970.00 | 15,540.00 | 15,800.00 | - | 0.64% | 118,758 |
| Jul 7, 2025 | 15,720.00 | 15,770.00 | 15,410.00 | 15,700.00 | - | -0.19% | 92,317 |
| Jul 4, 2025 | 15,790.00 | 15,910.00 | 15,590.00 | 15,730.00 | - | -0.76% | 107,735 |
| Jul 3, 2025 | 15,700.00 | 15,980.00 | 15,680.00 | 15,850.00 | - | 0.25% | 114,507 |
| Jul 2, 2025 | 15,610.00 | 15,820.00 | 15,260.00 | 15,810.00 | - | 1.48% | 91,165 |
| Jul 1, 2025 | 15,450.00 | 15,690.00 | 15,290.00 | 15,580.00 | - | 0.84% | 122,591 |
| Jun 30, 2025 | 15,270.00 | 15,480.00 | 15,010.00 | 15,450.00 | - | 1.51% | 184,030 |
| Jun 27, 2025 | 14,920.00 | 15,300.00 | 14,820.00 | 15,220.00 | - | 2.22% | 156,292 |
| Jun 26, 2025 | 14,970.00 | 15,100.00 | 14,580.00 | 14,890.00 | - | 0.40% | 57,366 |
| Jun 25, 2025 | 14,850.00 | 14,960.00 | 14,700.00 | 14,830.00 | - | 0.20% | 98,192 |
| Jun 24, 2025 | 14,670.00 | 14,860.00 | 14,540.00 | 14,800.00 | - | 2.64% | 99,216 |
| Jun 23, 2025 | 14,800.00 | 14,800.00 | 14,300.00 | 14,420.00 | - | -2.76% | 124,017 |
| Jun 20, 2025 | 14,850.00 | 14,870.00 | 14,600.00 | 14,830.00 | - | 0.68% | 91,345 |
| Jun 19, 2025 | 14,830.00 | 14,940.00 | 14,500.00 | 14,730.00 | - | -0.54% | 103,296 |
| Jun 18, 2025 | 14,670.00 | 14,850.00 | 14,500.00 | 14,810.00 | - | 0.82% | 81,991 |
| Jun 17, 2025 | 14,830.00 | 14,980.00 | 14,560.00 | 14,690.00 | - | -0.88% | 92,134 |
| Jun 16, 2025 | 14,530.00 | 14,920.00 | 14,530.00 | 14,820.00 | - | 1.37% | 65,860 |
| Jun 13, 2025 | 15,160.00 | 15,250.00 | 14,520.00 | 14,620.00 | - | -3.31% | 113,301 |
| Jun 12, 2025 | 15,370.00 | 15,570.00 | 15,060.00 | 15,120.00 | - | 0.07% | 206,138 |
| Jun 11, 2025 | 14,710.00 | 15,380.00 | 14,700.00 | 15,110.00 | - | 4.35% | 217,047 |
| Jun 10, 2025 | 14,440.00 | 14,520.00 | 14,150.00 | 14,480.00 | - | 1.83% | 121,178 |
| Jun 9, 2025 | 14,950.00 | 14,950.00 | 13,890.00 | 14,220.00 | - | -4.37% | 563,595 |
| Jun 5, 2025 | 14,900.00 | 15,030.00 | 14,780.00 | 14,870.00 | - | 0.41% | 81,960 |
| Jun 4, 2025 | 15,010.00 | 15,060.00 | 14,740.00 | 14,810.00 | - | -0.27% | 144,209 |
| Jun 2, 2025 | 15,200.00 | 15,360.00 | 14,770.00 | 14,850.00 | - | -2.30% | 110,272 |
| May 30, 2025 | 15,590.00 | 15,590.00 | 15,160.00 | 15,200.00 | - | -2.44% | 77,970 |
| May 29, 2025 | 15,560.00 | 15,640.00 | 15,380.00 | 15,580.00 | - | 0.65% | 58,788 |
| May 28, 2025 | 15,610.00 | 15,640.00 | 15,310.00 | 15,480.00 | - | -0.39% | 95,887 |