TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 17,290
+150 (0.88%)
At close: Aug 28, 2025
TOVIS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17,140.00 | 17,620.00 | 17,140.00 | 17,290.00 | - | 0.88% | 40,953 |
| Aug 27, 2025 | 17,300.00 | 17,300.00 | 17,050.00 | 17,140.00 | - | -0.58% | 30,812 |
| Aug 26, 2025 | 17,150.00 | 17,380.00 | 17,080.00 | 17,240.00 | - | - | 21,872 |
| Aug 25, 2025 | 17,480.00 | 17,480.00 | 17,130.00 | 17,240.00 | - | -0.06% | 39,259 |
| Aug 22, 2025 | 17,330.00 | 17,550.00 | 17,040.00 | 17,250.00 | - | -1.03% | 38,537 |
| Aug 21, 2025 | 17,680.00 | 17,680.00 | 17,300.00 | 17,430.00 | - | -0.34% | 65,477 |
| Aug 20, 2025 | 16,760.00 | 17,490.00 | 16,590.00 | 17,490.00 | - | 2.58% | 141,055 |
| Aug 19, 2025 | 16,740.00 | 17,300.00 | 16,670.00 | 17,050.00 | - | 1.79% | 82,063 |
| Aug 18, 2025 | 17,000.00 | 17,150.00 | 16,680.00 | 16,750.00 | - | -1.47% | 49,570 |
| Aug 14, 2025 | 17,250.00 | 17,270.00 | 16,780.00 | 17,000.00 | - | -1.45% | 59,259 |
| Aug 13, 2025 | 17,370.00 | 17,440.00 | 17,000.00 | 17,250.00 | - | - | 74,083 |
| Aug 12, 2025 | 17,690.00 | 17,800.00 | 17,250.00 | 17,250.00 | - | -2.82% | 72,264 |
| Aug 11, 2025 | 17,750.00 | 18,000.00 | 17,400.00 | 17,750.00 | - | - | 82,798 |
| Aug 8, 2025 | 17,700.00 | 18,150.00 | 17,580.00 | 17,750.00 | - | 1.08% | 136,640 |
| 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 |