TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515,690.0015,910.0015,000.0015,180.0015,180.00-1.30%200,258
Oct 29, 202515,340.0015,400.0015,000.0015,380.0015,380.000.52%123,545
Oct 28, 202515,000.0015,490.0014,860.0015,300.0015,300.002.75%94,920
Oct 27, 202515,140.0015,140.0014,860.0014,890.0014,890.00-1.26%127,459
Oct 24, 202515,290.0015,290.0014,990.0015,080.0015,080.00-0.40%76,463
Oct 23, 202515,180.0015,290.0015,030.0015,140.0015,140.00-1.05%47,405
Oct 22, 202515,130.0015,300.0014,820.0015,300.0015,300.001.73%62,467
Oct 21, 202515,160.0015,290.0014,990.0015,040.0015,040.00-0.66%113,027
Oct 20, 202515,180.0015,450.0015,020.0015,140.0015,140.00-0.07%110,890
Oct 17, 202515,380.0015,390.0015,030.0015,150.0015,150.00-1.69%113,336
Oct 16, 202515,720.0016,030.0015,370.0015,410.0015,410.00-1.22%149,759
Oct 15, 202515,490.0015,600.0015,270.0015,600.0015,600.002.30%54,254
Oct 14, 202515,680.0015,900.0015,180.0015,250.0015,250.00-1.29%71,579
Oct 13, 202515,410.0015,490.0015,120.0015,450.0015,450.00-0.77%137,634
Oct 10, 202516,370.0016,480.0015,500.0015,570.0015,570.00-4.01%118,186
Oct 2, 202516,240.0016,340.0016,150.0016,220.0016,220.00-36,871
Oct 1, 202516,500.0016,500.0016,150.0016,220.0016,220.00-1.76%73,528
Sep 30, 202516,370.0016,600.0016,250.0016,510.0016,510.000.06%34,123
Sep 29, 202516,350.0016,590.0016,230.0016,500.0016,500.001.85%51,488
Sep 26, 202516,790.0016,790.0016,120.0016,200.0016,200.00-3.11%80,521
Sep 25, 202517,050.0017,050.0016,680.0016,720.0016,720.00-2.34%44,358
Sep 24, 202516,920.0017,250.0016,500.0017,120.0017,120.000.53%73,901
Sep 23, 202517,000.0017,110.0016,730.0017,030.0017,030.00-0.29%55,363
Sep 22, 202516,970.0017,280.0016,910.0017,080.0017,080.000.47%44,988
Sep 19, 202517,230.0017,360.0016,970.0017,000.0017,000.00-1.90%37,601
Sep 18, 202516,970.0017,390.0016,810.0017,330.0017,330.003.71%75,152
Sep 17, 202516,910.0016,910.0016,670.0016,710.0016,710.00-0.95%46,058
Sep 16, 202516,850.0016,970.0016,730.0016,870.0016,870.000.06%33,293
Sep 15, 202516,960.0017,000.0016,630.0016,860.0016,860.00-74,802
Sep 12, 202517,070.0017,070.0016,780.0016,860.0016,860.00-0.82%64,242
Sep 11, 202517,100.0017,110.0016,870.0017,000.0017,000.00-0.12%26,590
Sep 10, 202517,460.0017,480.0017,010.0017,020.0017,020.00-2.46%64,138
Sep 9, 202517,610.0017,610.0017,320.0017,450.0017,450.00-1.41%33,993
Sep 8, 202517,580.0018,670.0017,200.0017,700.0017,700.001.96%100,444
Sep 5, 202517,500.0017,670.0017,270.0017,360.0017,360.001.82%54,453
Sep 4, 202516,940.0017,300.0016,900.0017,050.0017,050.001.13%28,405
Sep 3, 202516,700.0016,880.0016,450.0016,860.0016,860.001.75%37,265
Sep 2, 202516,700.0016,700.0016,310.0016,570.0016,570.000.49%23,931
Sep 1, 202516,820.0016,820.0016,330.0016,490.0016,490.00-2.94%46,035
Aug 29, 202517,300.0017,350.0016,890.0016,990.0016,990.00-1.74%41,048
Aug 28, 202517,140.0017,620.0017,140.0017,290.0017,290.000.88%39,680
Aug 27, 202517,300.0017,300.0017,050.0017,140.0017,140.00-0.58%30,812
Aug 26, 202517,150.0017,380.0017,080.0017,240.0017,240.00-21,872
Aug 25, 202517,480.0017,480.0017,130.0017,240.0017,240.00-0.06%39,259
Aug 22, 202517,330.0017,550.0017,040.0017,250.0017,250.00-1.03%38,537
Aug 21, 202517,680.0017,680.0017,300.0017,430.0017,430.00-0.34%65,477
Aug 20, 202516,760.0017,490.0016,590.0017,490.0017,490.002.58%141,055
Aug 19, 202516,740.0017,300.0016,670.0017,050.0017,050.001.79%82,063
Aug 18, 202517,000.0017,150.0016,680.0016,750.0016,750.00-1.47%49,570
Aug 14, 202517,250.0017,270.0016,780.0017,000.0017,000.00-1.45%59,259