TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 15,650
-60 (-0.38%)
At close: Dec 30, 2025
TOVIS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15,700.00 | 15,780.00 | 15,510.00 | 15,650.00 | 15,650.00 | -0.38% | 26,930 |
| Dec 29, 2025 | 15,650.00 | 15,740.00 | 15,430.00 | 15,710.00 | 15,710.00 | 0.38% | 45,861 |
| Dec 26, 2025 | 15,820.00 | 16,050.00 | 15,650.00 | 15,650.00 | 15,300.00 | -0.51% | 69,675 |
| Dec 24, 2025 | 15,630.00 | 15,840.00 | 15,580.00 | 15,730.00 | 15,378.21 | 0.77% | 35,250 |
| Dec 23, 2025 | 15,900.00 | 15,970.00 | 15,550.00 | 15,610.00 | 15,260.89 | -1.82% | 68,669 |
| Dec 22, 2025 | 16,100.00 | 16,100.00 | 15,880.00 | 15,900.00 | 15,544.41 | -1.24% | 41,461 |
| Dec 19, 2025 | 15,940.00 | 16,140.00 | 15,660.00 | 16,100.00 | 15,739.94 | 1.83% | 42,985 |
| Dec 18, 2025 | 15,820.00 | 15,950.00 | 15,510.00 | 15,810.00 | 15,456.42 | -0.19% | 42,560 |
| Dec 17, 2025 | 15,930.00 | 15,990.00 | 15,700.00 | 15,840.00 | 15,485.75 | 0.51% | 21,386 |
| Dec 16, 2025 | 16,160.00 | 16,200.00 | 15,720.00 | 15,760.00 | 15,407.54 | -2.48% | 56,494 |
| Dec 15, 2025 | 15,990.00 | 16,190.00 | 15,770.00 | 16,160.00 | 15,798.59 | 0.06% | 39,876 |
| Dec 12, 2025 | 16,270.00 | 16,270.00 | 15,880.00 | 16,150.00 | 15,788.82 | -0.92% | 41,711 |
| Dec 11, 2025 | 15,900.00 | 16,350.00 | 15,780.00 | 16,300.00 | 15,935.46 | 3.56% | 100,591 |
| Dec 10, 2025 | 15,930.00 | 15,930.00 | 15,690.00 | 15,740.00 | 15,387.99 | -0.38% | 44,158 |
| Dec 9, 2025 | 15,680.00 | 15,820.00 | 15,560.00 | 15,800.00 | 15,446.65 | 0.77% | 32,011 |
| Dec 8, 2025 | 15,530.00 | 15,690.00 | 15,320.00 | 15,680.00 | 15,329.33 | 1.03% | 48,003 |
| Dec 5, 2025 | 15,820.00 | 15,820.00 | 15,410.00 | 15,520.00 | 15,172.91 | -1.15% | 46,196 |
| Dec 4, 2025 | 16,000.00 | 16,270.00 | 14,800.00 | 15,700.00 | 15,348.88 | -1.26% | 66,127 |
| Dec 3, 2025 | 15,460.00 | 16,140.00 | 15,300.00 | 15,900.00 | 15,544.41 | 3.38% | 137,537 |
| Dec 2, 2025 | 14,990.00 | 15,400.00 | 14,820.00 | 15,380.00 | 15,036.04 | 3.78% | 73,795 |
| Dec 1, 2025 | 15,110.00 | 15,290.00 | 14,810.00 | 14,820.00 | 14,488.56 | -1.92% | 54,318 |
| Nov 28, 2025 | 14,690.00 | 15,330.00 | 14,510.00 | 15,110.00 | 14,772.08 | 3.64% | 116,411 |
| Nov 27, 2025 | 14,820.00 | 14,820.00 | 14,550.00 | 14,580.00 | 14,253.93 | -1.42% | 33,676 |
| Nov 26, 2025 | 14,100.00 | 14,840.00 | 14,070.00 | 14,790.00 | 14,459.23 | 5.64% | 105,067 |
| Nov 25, 2025 | 13,980.00 | 14,290.00 | 13,860.00 | 14,000.00 | 13,686.90 | 0.57% | 102,981 |
| Nov 24, 2025 | 14,180.00 | 14,230.00 | 13,920.00 | 13,920.00 | 13,608.69 | -1.49% | 72,269 |
| Nov 21, 2025 | 14,350.00 | 14,350.00 | 14,040.00 | 14,130.00 | 13,813.99 | -3.09% | 97,672 |
| Nov 20, 2025 | 14,730.00 | 14,740.00 | 14,470.00 | 14,580.00 | 14,253.93 | 0.21% | 84,559 |
| Nov 19, 2025 | 14,600.00 | 14,800.00 | 14,300.00 | 14,550.00 | 14,224.60 | -0.27% | 93,307 |
| Nov 18, 2025 | 14,820.00 | 14,860.00 | 14,440.00 | 14,590.00 | 14,263.71 | -2.08% | 99,108 |
| Nov 17, 2025 | 15,360.00 | 15,450.00 | 14,850.00 | 14,900.00 | 14,566.77 | -2.74% | 87,932 |
| Nov 14, 2025 | 15,210.00 | 15,790.00 | 15,090.00 | 15,320.00 | 14,977.38 | -1.10% | 144,639 |
| Nov 13, 2025 | 14,800.00 | 15,600.00 | 14,730.00 | 15,490.00 | 15,143.58 | 4.66% | 192,468 |
| Nov 12, 2025 | 14,010.00 | 14,830.00 | 14,010.00 | 14,800.00 | 14,469.01 | 5.04% | 233,832 |
| Nov 11, 2025 | 14,200.00 | 14,550.00 | 13,990.00 | 14,090.00 | 13,774.89 | -1.12% | 198,494 |
| Nov 10, 2025 | 14,270.00 | 14,320.00 | 14,060.00 | 14,250.00 | 13,931.31 | 0.14% | 112,195 |
| Nov 7, 2025 | 14,990.00 | 15,250.00 | 13,860.00 | 14,230.00 | 13,911.76 | -5.89% | 327,501 |
| Nov 6, 2025 | 15,270.00 | 16,200.00 | 14,960.00 | 15,120.00 | 14,781.85 | 2.09% | 347,477 |
| Nov 5, 2025 | 15,130.00 | 15,300.00 | 14,360.00 | 14,810.00 | 14,478.79 | -2.50% | 272,290 |
| Nov 4, 2025 | 15,000.00 | 15,320.00 | 14,800.00 | 15,190.00 | 14,850.29 | 1.40% | 191,113 |
| Nov 3, 2025 | 15,010.00 | 15,130.00 | 14,890.00 | 14,980.00 | 14,644.98 | -0.13% | 168,128 |
| Oct 31, 2025 | 15,180.00 | 15,310.00 | 14,970.00 | 15,000.00 | 14,664.54 | -1.19% | 132,852 |
| Oct 30, 2025 | 15,690.00 | 15,910.00 | 15,000.00 | 15,180.00 | 14,840.51 | -1.30% | 200,258 |
| Oct 29, 2025 | 15,340.00 | 15,400.00 | 15,000.00 | 15,380.00 | 15,036.04 | 0.52% | 123,545 |
| Oct 28, 2025 | 15,000.00 | 15,490.00 | 14,860.00 | 15,300.00 | 14,957.83 | 2.75% | 94,920 |
| Oct 27, 2025 | 15,140.00 | 15,140.00 | 14,860.00 | 14,890.00 | 14,557.00 | -1.26% | 127,459 |
| Oct 24, 2025 | 15,290.00 | 15,290.00 | 14,990.00 | 15,080.00 | 14,742.75 | -0.40% | 76,463 |
| Oct 23, 2025 | 15,180.00 | 15,290.00 | 15,030.00 | 15,140.00 | 14,801.41 | -1.05% | 47,405 |
| Oct 22, 2025 | 15,130.00 | 15,300.00 | 14,820.00 | 15,300.00 | 14,957.83 | 1.73% | 62,467 |
| Oct 21, 2025 | 15,160.00 | 15,290.00 | 14,990.00 | 15,040.00 | 14,703.64 | -0.66% | 113,027 |