TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,220
0.00 (0.00%)
At close: Oct 2, 2025

TOVIS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202517,370.0017,440.0017,000.0017,250.0017,250.00-74,083
Aug 12, 202517,690.0017,800.0017,250.0017,250.0017,250.00-2.82%72,264
Aug 11, 202517,750.0018,000.0017,400.0017,750.0017,750.00-82,798
Aug 8, 202517,700.0018,150.0017,580.0017,750.0017,750.001.08%136,640
Aug 7, 202517,000.0017,730.0016,900.0017,560.0017,560.003.60%230,543
Aug 6, 202516,970.0017,270.0016,810.0016,950.0016,950.001.25%129,506
Aug 5, 202515,920.0016,990.0015,730.0016,740.0016,740.007.24%356,148
Aug 4, 202515,220.0015,750.0015,110.0015,610.0015,610.002.09%38,189
Aug 1, 202515,880.0015,890.0015,270.0015,290.0015,290.00-4.14%92,411
Jul 31, 202516,130.0016,230.0015,880.0015,950.0015,950.00-0.19%58,022
Jul 30, 202516,020.0016,070.0015,850.0015,980.0015,980.000.38%47,949
Jul 29, 202516,070.0016,100.0015,560.0015,920.0015,920.00-0.62%77,970
Jul 28, 202516,380.0016,380.0016,000.0016,020.0016,020.00-2.08%52,218
Jul 25, 202516,420.0016,560.0016,280.0016,360.0016,360.00-0.24%54,061